Latest Share Chat

SSE Regulatory News (SSE)

SSE Information

Buy SSE Shares
Add SSE to Watchlist
Add SSE to Alert

Share Price Information for SSE (SSE)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,781.00

Bid: 1,780.50

Ask: 1,781.50

Change: 0.50 (0.03%)

Spread: 1.00 (0.056%)

Open: 1,783.50

High: 1,790.00

Low: 1,775.00

Prev. Close: 1,780.50

Last checked at -

Transaction in Own Shares

7 Feb 2020 07:00

RNS Number : 2628C

SSE PLC

07 February 2020

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 6 February 2020 it purchased for cancellation a total of 700,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share	1,584.79 pence
Highest Price Per Share	1,593.50 pence
Lowest Price Per Share	1,561.00 pence

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:

Date	Time Stamp	Price	Quantity	Exchange venue
06/02/2020	08:18:16	1563.5	163	LSE
06/02/2020	08:18:42	1565.0	390	LSE
06/02/2020	08:18:42	1565.0	190	LSE
06/02/2020	08:18:42	1565.0	27	LSE
06/02/2020	08:18:42	1565.0	131	LSE
06/02/2020	08:18:42	1565.0	250	LSE
06/02/2020	08:18:42	1565.0	36	LSE
06/02/2020	08:19:15	1565.0	330	LSE
06/02/2020	08:19:15	1565.0	400	LSE
06/02/2020	08:19:15	1565.0	172	LSE
06/02/2020	08:19:19	1565.0	400	LSE
06/02/2020	08:19:19	1565.0	172	LSE
06/02/2020	08:19:19	1565.0	260	LSE
06/02/2020	08:19:19	1565.0	65	LSE
06/02/2020	08:19:33	1563.5	148	LSE
06/02/2020	08:19:55	1563.0	8	LSE
06/02/2020	08:21:10	1564.5	400	LSE
06/02/2020	08:21:11	1564.0	56	LSE
06/02/2020	08:21:11	1564.5	274	LSE
06/02/2020	08:22:00	1562.5	400	LSE
06/02/2020	08:22:01	1562.5	159	LSE
06/02/2020	08:22:18	1561.0	262	LSE
06/02/2020	08:22:18	1561.0	400	LSE
06/02/2020	08:22:18	1561.0	250	LSE
06/02/2020	08:23:25	1563.0	211	LSE
06/02/2020	08:24:35	1563.5	400	LSE
06/02/2020	08:24:35	1563.5	407	LSE
06/02/2020	08:25:45	1564.5	400	LSE
06/02/2020	08:25:45	1564.5	250	LSE
06/02/2020	08:25:45	1564.5	450	LSE
06/02/2020	08:25:57	1564.0	314	LSE
06/02/2020	08:25:57	1564.0	250	LSE
06/02/2020	08:25:57	1564.0	400	LSE
06/02/2020	08:25:57	1564.0	152	LSE
06/02/2020	08:27:03	1565.5	400	LSE
06/02/2020	08:27:03	1565.5	308	LSE
06/02/2020	08:27:21	1566.5	241	LSE
06/02/2020	08:27:21	1566.5	308	LSE
06/02/2020	08:27:55	1566.0	298	LSE
06/02/2020	08:27:55	1566.5	294	LSE
06/02/2020	08:27:55	1566.5	106	LSE
06/02/2020	08:27:55	1566.5	143	LSE
06/02/2020	08:27:55	1566.5	250	LSE
06/02/2020	08:27:55	1566.5	228	LSE
06/02/2020	08:27:55	1566.5	37	LSE
06/02/2020	08:27:55	1566.5	203	LSE
06/02/2020	08:27:56	1566.5	229	LSE
06/02/2020	08:27:56	1566.5	79	LSE
06/02/2020	08:27:56	1566.5	126	LSE
06/02/2020	08:28:24	1567.0	400	LSE
06/02/2020	08:28:27	1567.0	400	LSE
06/02/2020	08:28:27	1567.0	120	LSE
06/02/2020	08:29:50	1566.5	186	LSE
06/02/2020	08:29:50	1566.5	176	LSE
06/02/2020	08:29:59	1566.0	400	LSE
06/02/2020	08:29:59	1566.0	137	LSE
06/02/2020	08:29:59	1566.0	450	LSE
06/02/2020	08:30:34	1566.0	243	LSE
06/02/2020	08:30:54	1565.5	169	LSE
06/02/2020	08:30:54	1565.5	98	LSE
06/02/2020	08:30:54	1565.5	60	LSE
06/02/2020	08:30:54	1565.5	182	LSE
06/02/2020	08:31:00	1565.0	157	LSE
06/02/2020	08:31:58	1564.5	3	LSE
06/02/2020	08:32:36	1565.5	372	LSE
06/02/2020	08:32:36	1565.5	477	LSE
06/02/2020	08:32:36	1565.5	370	LSE
06/02/2020	08:33:17	1566.5	224	LSE
06/02/2020	08:33:35	1566.5	461	LSE
06/02/2020	08:33:35	1566.5	171	LSE
06/02/2020	08:33:35	1566.5	168	LSE
06/02/2020	08:34:03	1566.0	359	LSE
06/02/2020	08:34:04	1566.0	250	LSE
06/02/2020	08:34:04	1566.0	193	LSE
06/02/2020	08:34:34	1566.5	109	LSE
06/02/2020	08:34:34	1566.5	283	LSE
06/02/2020	08:34:34	1566.0	240	LSE
06/02/2020	08:34:35	1566.0	10	LSE
06/02/2020	08:34:35	1566.0	212	LSE
06/02/2020	08:34:36	1565.5	125	LSE
06/02/2020	08:34:51	1565.5	191	LSE
06/02/2020	08:34:59	1565.5	131	LSE
06/02/2020	08:35:10	1566.5	701	LSE
06/02/2020	08:35:10	1566.5	186	LSE
06/02/2020	08:35:23	1566.5	400	LSE
06/02/2020	08:35:23	1566.5	12	LSE
06/02/2020	08:35:36	1567.5	400	LSE
06/02/2020	08:35:36	1567.5	312	LSE
06/02/2020	08:35:37	1567.5	291	LSE
06/02/2020	08:35:49	1567.5	32	LSE
06/02/2020	08:35:55	1567.5	400	LSE
06/02/2020	08:35:55	1567.5	160	LSE
06/02/2020	08:35:55	1567.5	110	LSE
06/02/2020	08:35:55	1567.5	107	LSE
06/02/2020	08:36:26	1568.0	81	LSE
06/02/2020	08:36:26	1568.0	400	LSE
06/02/2020	08:36:26	1568.0	460	LSE
06/02/2020	08:36:27	1568.0	194	LSE
06/02/2020	08:36:30	1568.0	5	LSE
06/02/2020	08:36:51	1568.5	15	LSE
06/02/2020	08:36:51	1568.5	119	LSE
06/02/2020	08:36:53	1568.5	293	LSE
06/02/2020	08:37:07	1568.0	213	LSE
06/02/2020	08:37:07	1568.0	250	LSE
06/02/2020	08:37:07	1568.0	68	LSE
06/02/2020	08:37:28	1567.5	345	LSE
06/02/2020	08:37:52	1566.5	96	LSE
06/02/2020	08:37:52	1566.5	250	LSE
06/02/2020	08:37:52	1566.5	89	LSE
06/02/2020	08:38:43	1568.5	408	LSE
06/02/2020	08:38:43	1568.5	156	LSE
06/02/2020	08:38:52	1568.5	284	LSE
06/02/2020	08:39:40	1568.0	283	LSE
06/02/2020	08:39:41	1567.5	400	LSE
06/02/2020	08:39:43	1567.5	341	LSE
06/02/2020	08:40:02	1567.0	250	LSE
06/02/2020	08:40:02	1567.0	32	LSE
06/02/2020	08:41:07	1568.0	400	LSE
06/02/2020	08:41:07	1568.0	304	LSE
06/02/2020	08:41:27	1567.0	78	LSE
06/02/2020	08:41:27	1567.0	12	LSE
06/02/2020	08:41:37	1566.5	176	LSE
06/02/2020	08:42:03	1566.0	229	LSE
06/02/2020	08:42:37	1566.5	368	LSE
06/02/2020	08:43:07	1566.0	337	LSE
06/02/2020	08:43:07	1566.0	250	LSE
06/02/2020	08:43:07	1566.0	182	LSE
06/02/2020	08:43:47	1565.5	216	LSE
06/02/2020	08:43:51	1565.0	145	LSE
06/02/2020	08:44:21	1564.5	61	LSE
06/02/2020	08:44:22	1564.5	392	LSE
06/02/2020	08:45:12	1565.0	66	LSE
06/02/2020	08:45:12	1565.0	106	LSE
06/02/2020	08:45:12	1565.0	56	LSE
06/02/2020	08:46:02	1565.5	124	LSE
06/02/2020	08:46:02	1565.5	276	LSE
06/02/2020	08:46:02	1565.5	166	LSE
06/02/2020	08:46:02	1565.5	360	LSE
06/02/2020	08:46:02	1565.5	76	LSE
06/02/2020	08:46:03	1565.5	400	LSE
06/02/2020	08:46:19	1565.5	327	LSE
06/02/2020	08:47:36	1565.0	27	LSE
06/02/2020	08:47:36	1565.0	250	LSE
06/02/2020	08:47:36	1565.0	480	LSE
06/02/2020	08:47:36	1565.0	151	LSE
06/02/2020	08:48:11	1565.0	400	LSE
06/02/2020	08:48:11	1565.0	250	LSE
06/02/2020	08:48:11	1565.0	10	LSE
06/02/2020	08:48:11	1565.0	176	LSE
06/02/2020	08:48:46	1564.5	47	LSE
06/02/2020	08:48:46	1564.0	425	LSE
06/02/2020	08:48:46	1564.0	250	LSE
06/02/2020	08:48:46	1564.0	59	LSE
06/02/2020	08:48:48	1564.0	250	LSE
06/02/2020	08:48:48	1564.0	156	LSE
06/02/2020	08:48:48	1564.0	94	LSE
06/02/2020	08:48:48	1564.0	151	LSE
06/02/2020	08:49:54	1564.0	98	LSE
06/02/2020	08:50:25	1565.0	400	LSE
06/02/2020	08:50:25	1565.0	222	LSE
06/02/2020	08:50:43	1566.0	4	LSE
06/02/2020	08:50:45	1566.0	279	LSE
06/02/2020	08:51:16	1565.0	267	LSE
06/02/2020	08:51:25	1565.0	250	LSE
06/02/2020	08:51:25	1565.0	65	LSE
06/02/2020	08:52:17	1565.0	11	LSE
06/02/2020	08:52:37	1565.0	250	LSE
06/02/2020	08:52:38	1565.0	280	LSE
06/02/2020	08:52:42	1565.0	280	LSE
06/02/2020	08:52:42	1565.0	243	LSE
06/02/2020	08:53:03	1565.0	181	LSE
06/02/2020	08:53:03	1565.0	250	LSE
06/02/2020	08:53:03	1565.0	213	LSE
06/02/2020	08:53:03	1565.0	37	LSE
06/02/2020	08:53:03	1565.0	178	LSE
06/02/2020	08:53:04	1564.5	241	LSE
06/02/2020	08:53:51	1564.0	450	LSE
06/02/2020	08:54:07	1564.0	490	LSE
06/02/2020	08:54:07	1564.0	490	LSE
06/02/2020	08:54:08	1564.0	478	LSE
06/02/2020	08:54:08	1563.5	95	LSE
06/02/2020	08:55:30	1564.5	410	LSE
06/02/2020	08:55:43	1565.0	77	LSE
06/02/2020	08:56:47	1566.0	1	LSE
06/02/2020	08:57:25	1566.0	307	LSE
06/02/2020	08:57:25	1566.0	152	LSE
06/02/2020	08:57:25	1566.0	250	LSE
06/02/2020	08:57:25	1566.0	400	LSE
06/02/2020	08:57:37	1566.0	400	LSE
06/02/2020	08:57:40	1566.0	250	LSE
06/02/2020	08:57:40	1566.0	41	LSE
06/02/2020	08:58:07	1565.5	275	LSE
06/02/2020	08:58:07	1565.5	250	LSE
06/02/2020	08:58:07	1565.5	250	LSE
06/02/2020	08:58:07	1565.5	210	LSE
06/02/2020	08:59:30	1565.0	48	LSE
06/02/2020	08:59:30	1565.0	368	LSE
06/02/2020	09:00:03	1564.0	91	LSE
06/02/2020	09:00:05	1564.0	471	LSE
06/02/2020	09:00:22	1564.0	535	LSE
06/02/2020	09:00:44	1563.5	6	LSE
06/02/2020	09:00:45	1563.5	400	LSE
06/02/2020	09:01:06	1563.5	169	LSE
06/02/2020	09:01:06	1563.5	400	LSE
06/02/2020	09:01:06	1563.5	159	LSE
06/02/2020	09:01:26	1563.0	250	LSE
06/02/2020	09:01:26	1563.0	140	LSE
06/02/2020	09:01:40	1562.5	29	LSE
06/02/2020	09:01:40	1562.5	169	LSE
06/02/2020	09:02:12	1564.0	382	LSE
06/02/2020	09:02:12	1564.0	549	LSE
06/02/2020	09:04:26	1564.5	156	LSE
06/02/2020	09:04:26	1564.5	279	LSE
06/02/2020	09:04:26	1564.5	139	LSE
06/02/2020	09:04:58	1565.0	346	LSE
06/02/2020	09:05:08	1565.0	229	LSE
06/02/2020	09:05:08	1565.0	354	LSE
06/02/2020	09:06:43	1567.0	300	LSE
06/02/2020	09:06:46	1567.0	720	LSE
06/02/2020	09:07:01	1567.5	400	LSE
06/02/2020	09:07:01	1567.5	987	LSE
06/02/2020	09:07:01	1567.5	400	LSE
06/02/2020	09:07:01	1567.5	150	LSE
06/02/2020	09:07:23	1568.0	250	LSE
06/02/2020	09:07:23	1568.0	250	LSE
06/02/2020	09:07:23	1568.0	400	LSE
06/02/2020	09:07:24	1568.0	400	LSE
06/02/2020	09:07:28	1568.0	250	LSE
06/02/2020	09:07:28	1568.0	147	LSE
06/02/2020	09:07:28	1568.0	250	LSE
06/02/2020	09:07:28	1568.0	147	LSE
06/02/2020	09:08:00	1569.0	400	LSE
06/02/2020	09:08:00	1569.0	400	LSE
06/02/2020	09:08:01	1569.0	308	LSE
06/02/2020	09:08:22	1569.0	400	LSE
06/02/2020	09:08:37	1569.0	400	LSE
06/02/2020	09:08:37	1569.0	250	LSE
06/02/2020	09:08:38	1569.0	150	LSE
06/02/2020	09:08:44	1569.5	400	LSE
06/02/2020	09:08:44	1569.5	495	LSE
06/02/2020	09:08:44	1569.0	318	LSE
06/02/2020	09:09:14	1570.0	29	LSE
06/02/2020	09:09:14	1570.0	570	LSE
06/02/2020	09:09:17	1570.0	16	LSE
06/02/2020	09:09:31	1571.0	144	LSE
06/02/2020	09:09:31	1571.0	336	LSE
06/02/2020	09:09:31	1571.0	400	LSE
06/02/2020	09:10:05	1571.5	13	LSE
06/02/2020	09:10:05	1571.5	72	LSE
06/02/2020	09:10:11	1571.5	400	LSE
06/02/2020	09:10:11	1571.5	400	LSE
06/02/2020	09:10:12	1571.5	400	LSE
06/02/2020	09:10:12	1571.5	150	LSE
06/02/2020	09:10:12	1571.5	261	LSE
06/02/2020	09:10:12	1571.5	250	LSE
06/02/2020	09:10:12	1571.5	282	LSE
06/02/2020	09:10:19	1571.5	400	LSE
06/02/2020	09:10:24	1571.5	400	LSE
06/02/2020	09:10:29	1571.5	400	LSE
06/02/2020	09:10:29	1571.5	202	LSE
06/02/2020	09:10:41	1571.0	174	LSE
06/02/2020	09:10:41	1571.0	281	LSE
06/02/2020	09:10:41	1571.0	191	LSE
06/02/2020	09:11:17	1571.5	400	LSE
06/02/2020	09:11:22	1571.5	3	LSE
06/02/2020	09:11:44	1571.0	348	LSE
06/02/2020	09:11:44	1571.0	284	LSE
06/02/2020	09:12:00	1571.0	250	LSE
06/02/2020	09:12:00	1571.0	400	LSE
06/02/2020	09:12:00	1571.0	112	LSE
06/02/2020	09:12:14	1570.5	375	LSE
06/02/2020	09:12:14	1570.5	267	LSE
06/02/2020	09:12:41	1570.0	27	LSE
06/02/2020	09:14:14	1569.5	168	LSE
06/02/2020	09:14:32	1569.0	298	LSE
06/02/2020	09:15:39	1570.0	307	LSE
06/02/2020	09:15:49	1571.0	889	LSE
06/02/2020	09:16:25	1571.0	112	LSE
06/02/2020	09:17:30	1571.5	365	LSE
06/02/2020	09:17:30	1571.5	400	LSE
06/02/2020	09:17:55	1572.0	370	LSE
06/02/2020	09:17:55	1572.0	250	LSE
06/02/2020	09:17:55	1572.0	250	LSE
06/02/2020	09:17:55	1572.0	237	LSE
06/02/2020	09:18:00	1571.5	176	LSE
06/02/2020	09:18:15	1572.0	134	LSE
06/02/2020	09:18:15	1572.0	61	LSE
06/02/2020	09:19:13	1572.0	82	LSE
06/02/2020	09:19:13	1572.0	210	LSE
06/02/2020	09:19:22	1571.5	176	LSE
06/02/2020	09:20:42	1571.5	151	LSE
06/02/2020	09:20:42	1571.5	131	LSE
06/02/2020	09:22:00	1569.5	192	LSE
06/02/2020	09:22:15	1569.0	212	LSE
06/02/2020	09:22:36	1568.5	4	LSE
06/02/2020	09:23:26	1569.0	245	LSE
06/02/2020	09:23:26	1569.0	400	LSE
06/02/2020	09:24:00	1569.0	216	LSE
06/02/2020	09:24:00	1569.0	400	LSE
06/02/2020	09:25:08	1567.5	163	LSE
06/02/2020	09:25:32	1568.0	134	LSE
06/02/2020	09:25:55	1567.5	28	LSE
06/02/2020	09:25:55	1567.5	610	LSE
06/02/2020	09:26:23	1567.5	100	LSE
06/02/2020	09:26:23	1567.5	200	LSE
06/02/2020	09:27:04	1568.0	285	LSE
06/02/2020	09:27:44	1569.0	102	LSE
06/02/2020	09:27:44	1569.0	117	LSE
06/02/2020	09:27:44	1569.0	18	LSE
06/02/2020	09:28:57	1570.0	54	LSE
06/02/2020	09:28:57	1570.0	400	LSE
06/02/2020	09:28:57	1570.0	74	LSE
06/02/2020	09:28:57	1570.0	550	LSE
06/02/2020	09:29:18	1569.5	322	LSE
06/02/2020	09:29:18	1569.5	250	LSE
06/02/2020	09:29:18	1569.5	250	LSE
06/02/2020	09:29:18	1569.5	110	LSE
06/02/2020	09:30:31	1569.0	279	LSE
06/02/2020	09:31:39	1568.0	135	LSE
06/02/2020	09:31:39	1568.0	250	LSE
06/02/2020	09:31:39	1568.0	191	LSE
06/02/2020	09:32:04	1567.5	395	LSE
06/02/2020	09:32:34	1567.0	41	LSE
06/02/2020	09:33:27	1567.5	250	LSE
06/02/2020	09:33:27	1567.5	250	LSE
06/02/2020	09:33:27	1567.5	235	LSE
06/02/2020	09:33:27	1567.5	176	LSE
06/02/2020	09:33:28	1567.5	158	LSE
06/02/2020	09:33:28	1567.5	77	LSE
06/02/2020	09:33:28	1567.5	95	LSE
06/02/2020	09:34:41	1567.0	47	LSE
06/02/2020	09:36:30	1568.0	560	LSE
06/02/2020	09:36:30	1568.0	237	LSE
06/02/2020	09:36:47	1568.5	54	LSE
06/02/2020	09:36:47	1568.5	290	LSE
06/02/2020	09:37:20	1568.5	318	LSE
06/02/2020	09:37:20	1568.5	395	LSE
06/02/2020	09:37:39	1568.0	162	LSE
06/02/2020	09:39:23	1566.0	176	LSE
06/02/2020	09:40:05	1565.5	250	LSE
06/02/2020	09:40:05	1565.5	133	LSE
06/02/2020	09:40:10	1566.0	483	LSE
06/02/2020	09:40:10	1566.0	226	LSE
06/02/2020	09:40:51	1566.0	422	LSE
06/02/2020	09:40:52	1566.0	20	LSE
06/02/2020	09:43:04	1566.5	177	LSE
06/02/2020	09:43:04	1566.5	223	LSE
06/02/2020	09:43:04	1566.5	224	LSE
06/02/2020	09:43:05	1566.5	400	LSE
06/02/2020	09:43:05	1566.5	21	LSE
06/02/2020	09:44:26	1567.0	250	LSE
06/02/2020	09:44:26	1567.0	400	LSE
06/02/2020	09:44:26	1567.0	83	LSE
06/02/2020	09:46:10	1567.0	133	LSE
06/02/2020	09:46:25	1566.5	304	LSE
06/02/2020	09:46:25	1566.5	400	LSE
06/02/2020	09:46:25	1566.5	140	LSE
06/02/2020	09:47:07	1565.5	279	LSE
06/02/2020	09:49:52	1566.5	355	LSE
06/02/2020	09:49:52	1566.5	250	LSE
06/02/2020	09:49:52	1566.5	250	LSE
06/02/2020	09:49:52	1566.5	400	LSE
06/02/2020	09:51:00	1567.0	883	LSE
06/02/2020	09:51:44	1567.0	318	LSE
06/02/2020	09:52:53	1565.5	250	LSE
06/02/2020	09:52:53	1565.5	26	LSE
06/02/2020	09:52:53	1566.0	250	LSE
06/02/2020	09:52:53	1566.0	162	LSE
06/02/2020	09:52:53	1566.0	1	LSE
06/02/2020	09:55:38	1566.0	306	LSE
06/02/2020	09:56:06	1566.0	376	LSE
06/02/2020	09:56:06	1566.0	400	LSE
06/02/2020	09:56:06	1566.0	770	LSE
06/02/2020	09:56:06	1566.0	250	LSE
06/02/2020	09:56:06	1566.0	177	LSE
06/02/2020	09:57:30	1568.0	401	LSE
06/02/2020	09:57:30	1568.0	250	LSE
06/02/2020	09:57:30	1568.0	250	LSE
06/02/2020	09:57:30	1568.0	400	LSE
06/02/2020	09:58:22	1569.0	133	LSE
06/02/2020	09:58:22	1569.0	665	LSE
06/02/2020	09:58:22	1569.0	177	LSE
06/02/2020	09:58:24	1569.0	839	LSE
06/02/2020	09:59:05	1569.0	391	LSE
06/02/2020	09:59:13	1568.5	378	LSE
06/02/2020	09:59:13	1568.5	399	LSE
06/02/2020	10:00:13	1567.5	162	LSE
06/02/2020	10:02:07	1568.0	397	LSE
06/02/2020	10:03:09	1568.5	125	LSE
06/02/2020	10:03:09	1568.5	73	LSE
06/02/2020	10:04:36	1570.0	96	LSE
06/02/2020	10:04:44	1570.5	400	LSE
06/02/2020	10:04:44	1570.5	690	LSE
06/02/2020	10:04:54	1570.5	400	LSE
06/02/2020	10:04:54	1570.5	125	LSE
06/02/2020	10:04:54	1570.5	125	LSE
06/02/2020	10:04:54	1570.5	420	LSE
06/02/2020	10:05:07	1570.0	118	LSE
06/02/2020	10:05:15	1570.5	138	LSE
06/02/2020	10:05:15	1570.5	200	LSE
06/02/2020	10:05:15	1570.5	231	LSE
06/02/2020	10:05:15	1570.5	151	LSE
06/02/2020	10:06:07	1570.0	242	LSE
06/02/2020	10:08:07	1569.0	66	LSE
06/02/2020	10:08:07	1569.0	227	LSE
06/02/2020	10:11:45	1570.5	171	LSE
06/02/2020	10:11:45	1570.5	125	LSE
06/02/2020	10:11:45	1570.5	125	LSE
06/02/2020	10:11:45	1570.5	97	LSE
06/02/2020	10:11:45	1570.5	400	LSE
06/02/2020	10:11:45	1570.5	15	LSE
06/02/2020	10:11:45	1570.5	171	LSE
06/02/2020	10:11:45	1570.5	400	LSE
06/02/2020	10:12:08	1570.0	294	LSE
06/02/2020	10:12:08	1570.0	332	LSE
06/02/2020	10:12:08	1570.0	3	LSE
06/02/2020	10:12:59	1570.0	28	LSE
06/02/2020	10:13:56	1570.0	107	LSE
06/02/2020	10:17:09	1572.0	125	LSE
06/02/2020	10:17:09	1572.0	400	LSE
06/02/2020	10:17:09	1572.0	125	LSE
06/02/2020	10:17:09	1572.0	73	LSE
06/02/2020	10:17:09	1572.0	220	LSE
06/02/2020	10:17:39	1572.0	172	LSE
06/02/2020	10:17:43	1571.5	139	LSE
06/02/2020	10:17:43	1571.5	261	LSE
06/02/2020	10:17:43	1571.5	4	LSE
06/02/2020	10:21:03	1573.0	65	LSE
06/02/2020	10:23:12	1575.0	400	LSE
06/02/2020	10:23:12	1575.0	73	LSE
06/02/2020	10:23:12	1575.0	125	LSE
06/02/2020	10:23:12	1575.0	125	LSE
06/02/2020	10:23:12	1575.0	336	LSE
06/02/2020	10:24:03	1575.0	284	LSE
06/02/2020	10:24:03	1575.5	372	LSE
06/02/2020	10:24:03	1575.5	28	LSE
06/02/2020	10:24:03	1575.5	344	LSE
06/02/2020	10:24:03	1575.5	36	LSE
06/02/2020	10:24:03	1575.5	125	LSE
06/02/2020	10:24:03	1575.5	125	LSE
06/02/2020	10:24:03	1575.5	147	LSE
06/02/2020	10:24:03	1575.5	326	LSE
06/02/2020	10:24:03	1575.5	154	LSE
06/02/2020	10:24:03	1575.5	104	LSE
06/02/2020	10:25:43	1575.0	125	LSE
06/02/2020	10:25:43	1575.0	243	LSE
06/02/2020	10:27:55	1575.0	149	LSE
06/02/2020	10:28:25	1574.5	154	LSE
06/02/2020	10:29:34	1575.5	225	LSE
06/02/2020	10:29:34	1575.5	125	LSE
06/02/2020	10:29:34	1575.5	125	LSE
06/02/2020	10:29:34	1575.5	125	LSE
06/02/2020	10:29:34	1575.5	340	LSE
06/02/2020	10:29:35	1578.0	370	LSE
06/02/2020	10:29:35	1578.0	137	LSE
06/02/2020	10:29:35	1578.0	321	LSE
06/02/2020	10:29:36	1578.0	49	LSE
06/02/2020	10:29:36	1578.0	400	LSE
06/02/2020	10:29:36	1578.0	88	LSE
06/02/2020	10:29:36	1578.5	331	LSE
06/02/2020	10:29:36	1578.0	370	LSE
06/02/2020	10:29:36	1578.0	73	LSE
06/02/2020	10:29:36	1578.5	69	LSE
06/02/2020	10:29:36	1578.5	370	LSE
06/02/2020	10:29:36	1578.5	125	LSE
06/02/2020	10:29:36	1578.5	125	LSE
06/02/2020	10:29:36	1578.5	125	LSE
06/02/2020	10:29:36	1578.5	146	LSE
06/02/2020	10:29:36	1578.5	104	LSE
06/02/2020	10:29:36	1578.0	370	LSE
06/02/2020	10:29:36	1578.0	31	LSE
06/02/2020	10:29:36	1578.5	370	LSE
06/02/2020	10:29:36	1578.5	400	LSE
06/02/2020	10:29:36	1578.5	125	LSE
06/02/2020	10:29:37	1578.5	370	LSE
06/02/2020	10:29:37	1578.5	125	LSE
06/02/2020	10:29:37	1578.5	400	LSE
06/02/2020	10:29:37	1579.0	349	LSE
06/02/2020	10:29:38	1579.0	117	LSE
06/02/2020	10:29:38	1579.0	120	LSE
06/02/2020	10:29:38	1579.0	124	LSE
06/02/2020	10:29:38	1579.0	15	LSE
06/02/2020	10:29:42	1578.5	125	LSE
06/02/2020	10:29:42	1578.5	19	LSE
06/02/2020	10:29:51	1578.5	1,026	LSE
06/02/2020	10:30:01	1577.5	37	LSE
06/02/2020	10:30:03	1577.0	125	LSE
06/02/2020	10:30:03	1577.0	251	LSE
06/02/2020	10:30:12	1576.0	262	LSE
06/02/2020	10:30:22	1577.0	245	LSE
06/02/2020	10:30:22	1577.0	80	LSE
06/02/2020	10:30:23	1577.0	243	LSE
06/02/2020	10:30:26	1577.5	125	LSE
06/02/2020	10:30:26	1577.5	125	LSE
06/02/2020	10:30:26	1577.5	400	LSE
06/02/2020	10:30:26	1577.5	377	LSE
06/02/2020	10:30:26	1577.5	360	LSE
06/02/2020	10:30:26	1577.5	400	LSE
06/02/2020	10:30:26	1577.5	125	LSE
06/02/2020	10:30:28	1577.0	125	LSE
06/02/2020	10:30:28	1577.0	848	LSE
06/02/2020	10:30:38	1577.5	125	LSE
06/02/2020	10:30:38	1577.5	125	LSE
06/02/2020	10:30:38	1577.5	257	LSE
06/02/2020	10:30:38	1577.5	143	LSE
06/02/2020	10:30:38	1577.5	98	LSE
06/02/2020	10:31:57	1577.5	262	LSE
06/02/2020	10:32:07	1577.0	490	LSE
06/02/2020	10:32:07	1577.0	130	LSE
06/02/2020	10:32:09	1577.0	360	LSE
06/02/2020	10:32:13	1577.5	29	LSE
06/02/2020	10:32:19	1578.0	124	LSE
06/02/2020	10:32:19	1578.0	352	LSE
06/02/2020	10:32:19	1578.0	127	LSE
06/02/2020	10:32:19	1577.5	243	LSE
06/02/2020	10:32:22	1578.0	1,226	LSE
06/02/2020	10:32:22	1578.0	326	LSE
06/02/2020	10:32:55	1577.5	333	LSE
06/02/2020	10:34:55	1579.0	107	LSE
06/02/2020	10:34:55	1579.0	430	LSE
06/02/2020	10:34:55	1579.0	400	LSE
06/02/2020	10:35:13	1579.0	319	LSE
06/02/2020	10:35:13	1579.0	400	LSE
06/02/2020	10:35:13	1579.0	125	LSE
06/02/2020	10:35:13	1579.0	369	LSE
06/02/2020	10:35:45	1579.5	400	LSE
06/02/2020	10:35:45	1579.5	320	LSE
06/02/2020	10:35:57	1579.5	172	LSE
06/02/2020	10:37:29	1581.0	310	LSE
06/02/2020	10:37:29	1581.0	310	LSE
06/02/2020	10:37:47	1581.5	400	LSE
06/02/2020	10:37:47	1581.5	310	LSE
06/02/2020	10:37:48	1581.5	232	LSE
06/02/2020	10:38:45	1581.0	288	LSE
06/02/2020	10:38:45	1581.0	400	LSE
06/02/2020	10:38:45	1581.0	46	LSE
06/02/2020	10:39:07	1580.0	125	LSE
06/02/2020	10:39:07	1580.0	189	LSE
06/02/2020	10:40:38	1581.0	125	LSE
06/02/2020	10:40:38	1581.0	400	LSE
06/02/2020	10:40:38	1581.0	289	LSE
06/02/2020	10:40:39	1581.0	14	LSE
06/02/2020	10:40:39	1581.0	146	LSE
06/02/2020	10:41:44	1580.5	349	LSE
06/02/2020	10:41:44	1580.5	363	LSE
06/02/2020	10:41:52	1580.0	400	LSE
06/02/2020	10:41:52	1580.0	2	LSE
06/02/2020	10:42:07	1580.0	131	LSE
06/02/2020	10:42:37	1580.0	400	LSE
06/02/2020	10:42:37	1580.0	159	LSE
06/02/2020	10:44:27	1579.5	313	LSE
06/02/2020	10:45:00	1579.5	328	LSE
06/02/2020	10:45:01	1579.5	123	LSE
06/02/2020	10:45:01	1579.5	400	LSE
06/02/2020	10:45:01	1579.5	125	LSE
06/02/2020	10:45:01	1579.5	232	LSE
06/02/2020	10:45:01	1579.5	147	LSE
06/02/2020	10:45:02	1579.0	242	LSE
06/02/2020	10:45:22	1578.5	296	LSE
06/02/2020	10:45:22	1578.5	200	LSE
06/02/2020	10:45:22	1578.5	42	LSE
06/02/2020	10:45:30	1578.5	400	LSE
06/02/2020	10:45:30	1578.5	125	LSE
06/02/2020	10:45:30	1578.5	244	LSE
06/02/2020	10:45:51	1579.0	205	LSE
06/02/2020	10:45:51	1579.0	214	LSE
06/02/2020	10:45:51	1579.0	300	LSE
06/02/2020	10:45:51	1579.0	223	LSE
06/02/2020	10:45:53	1579.0	330	LSE
06/02/2020	10:45:53	1579.0	43	LSE
06/02/2020	10:45:57	1578.5	88	LSE
06/02/2020	10:46:08	1578.5	111	LSE
06/02/2020	10:46:08	1578.5	173	LSE
06/02/2020	10:46:08	1578.5	388	LSE
06/02/2020	10:46:08	1578.5	287	LSE
06/02/2020	10:46:16	1578.5	369	LSE
06/02/2020	10:46:37	1578.5	259	LSE
06/02/2020	10:47:35	1578.5	305	LSE
06/02/2020	10:47:35	1578.5	290	LSE
06/02/2020	10:47:35	1578.5	170	LSE
06/02/2020	10:47:35	1578.5	290	LSE
06/02/2020	10:47:35	1578.5	20	LSE
06/02/2020	10:47:38	1578.0	143	LSE
06/02/2020	10:47:40	1578.0	145	LSE
06/02/2020	10:48:07	1577.5	353	LSE
06/02/2020	10:49:25	1577.5	330	LSE
06/02/2020	10:49:25	1577.5	329	LSE
06/02/2020	10:50:56	1577.0	134	LSE
06/02/2020	10:50:56	1577.0	400	LSE
06/02/2020	10:50:56	1577.0	61	LSE
06/02/2020	10:51:25	1577.5	101	LSE
06/02/2020	10:51:25	1577.5	892	LSE
06/02/2020	10:51:25	1577.5	206	LSE
06/02/2020	10:51:37	1577.5	39	LSE
06/02/2020	10:51:37	1577.5	317	LSE
06/02/2020	10:55:22	1579.0	500	LSE
06/02/2020	10:55:22	1579.0	125	LSE
06/02/2020	10:55:22	1579.0	400	LSE
06/02/2020	10:55:22	1579.0	125	LSE
06/02/2020	10:55:22	1579.0	311	LSE
06/02/2020	10:55:22	1579.0	400	LSE
06/02/2020	10:55:22	1579.0	125	LSE
06/02/2020	10:55:22	1579.0	125	LSE
06/02/2020	10:55:22	1579.0	121	LSE
06/02/2020	10:55:22	1579.0	279	LSE
06/02/2020	10:55:22	1579.0	311	LSE
06/02/2020	10:55:22	1579.0	45	LSE
06/02/2020	10:55:22	1579.0	54	LSE
06/02/2020	10:55:22	1579.0	115	LSE
06/02/2020	10:55:34	1579.0	137	LSE
06/02/2020	10:55:43	1579.0	129	LSE
06/02/2020	10:56:15	1579.0	248	LSE
06/02/2020	10:56:15	1579.0	100	LSE
06/02/2020	10:56:15	1579.0	350	LSE
06/02/2020	10:56:15	1579.0	125	LSE
06/02/2020	10:57:14	1579.0	30	LSE
06/02/2020	10:57:32	1579.0	302	LSE
06/02/2020	10:57:32	1579.0	400	LSE
06/02/2020	10:57:33	1579.0	329	LSE
06/02/2020	11:00:14	1578.0	400	LSE
06/02/2020	11:00:14	1578.0	133	LSE
06/02/2020	11:00:25	1578.0	400	LSE
06/02/2020	11:01:30	1577.5	350	LSE
06/02/2020	11:01:30	1578.0	125	LSE
06/02/2020	11:01:30	1578.0	381	LSE
06/02/2020	11:01:30	1577.5	143	LSE
06/02/2020	11:01:30	1577.5	257	LSE
06/02/2020	11:01:30	1577.5	310	LSE
06/02/2020	11:03:11	1577.5	298	LSE
06/02/2020	11:03:11	1577.5	16	LSE
06/02/2020	11:03:11	1577.5	400	LSE
06/02/2020	11:03:11	1577.5	125	LSE
06/02/2020	11:03:11	1577.5	125	LSE
06/02/2020	11:03:11	1577.5	280	LSE
06/02/2020	11:03:11	1577.5	400	LSE
06/02/2020	11:03:11	1577.5	23	LSE
06/02/2020	11:03:11	1577.5	125	LSE
06/02/2020	11:03:11	1577.5	181	LSE
06/02/2020	11:03:11	1577.5	224	LSE
06/02/2020	11:03:11	1577.5	400	LSE
06/02/2020	11:03:12	1577.5	74	LSE
06/02/2020	11:03:12	1577.5	400	LSE
06/02/2020	11:03:12	1577.5	280	LSE
06/02/2020	11:03:12	1577.5	400	LSE
06/02/2020	11:03:13	1577.5	400	LSE
06/02/2020	11:03:13	1577.5	144	LSE
06/02/2020	11:03:13	1577.5	280	LSE
06/02/2020	11:03:58	1577.0	125	LSE
06/02/2020	11:03:58	1577.0	125	LSE
06/02/2020	11:03:58	1577.0	609	LSE
06/02/2020	11:03:58	1577.0	400	LSE
06/02/2020	11:03:58	1577.0	540	LSE
06/02/2020	11:03:58	1577.0	540	LSE
06/02/2020	11:03:58	1577.0	162	LSE
06/02/2020	11:03:58	1577.0	125	LSE
06/02/2020	11:03:58	1577.0	373	LSE
06/02/2020	11:03:58	1577.0	235	LSE
06/02/2020	11:03:58	1577.0	150	LSE
06/02/2020	11:03:58	1577.0	540	LSE
06/02/2020	11:03:58	1577.0	125	LSE
06/02/2020	11:03:58	1577.0	125	LSE
06/02/2020	11:03:58	1577.0	396	LSE
06/02/2020	11:03:58	1577.0	212	LSE
06/02/2020	11:03:58	1577.0	36	LSE
06/02/2020	11:04:07	1576.5	400	LSE
06/02/2020	11:04:07	1576.5	458	LSE
06/02/2020	11:04:07	1576.5	125	LSE
06/02/2020	11:04:07	1576.5	388	LSE
06/02/2020	11:04:07	1576.5	400	LSE
06/02/2020	11:04:07	1576.5	267	LSE
06/02/2020	11:04:07	1576.5	780	LSE
06/02/2020	11:04:07	1576.5	213	LSE
06/02/2020	11:04:07	1576.5	49	LSE
06/02/2020	11:04:23	1576.0	321	LSE
06/02/2020	11:04:23	1576.0	61	LSE
06/02/2020	11:04:24	1576.5	73	LSE
06/02/2020	11:04:24	1576.5	125	LSE
06/02/2020	11:04:24	1576.5	400	LSE
06/02/2020	11:04:43	1576.5	211	LSE
06/02/2020	11:04:43	1576.5	100	LSE
06/02/2020	11:04:43	1576.5	100	LSE
06/02/2020	11:04:57	1576.0	125	LSE
06/02/2020	11:04:57	1576.0	125	LSE
06/02/2020	11:04:57	1576.0	400	LSE
06/02/2020	11:05:07	1576.0	1,004	LSE
06/02/2020	11:05:07	1576.0	400	LSE
06/02/2020	11:05:07	1576.0	200	LSE
06/02/2020	11:05:10	1576.0	916	LSE
06/02/2020	11:05:10	1576.0	400	LSE
06/02/2020	11:05:13	1576.0	496	LSE
06/02/2020	11:05:13	1576.0	400	LSE
06/02/2020	11:05:13	1576.0	292	LSE
06/02/2020	11:05:16	1576.0	916	LSE
06/02/2020	11:05:16	1576.0	125	LSE
06/02/2020	11:05:16	1576.0	125	LSE
06/02/2020	11:05:19	1576.0	25	LSE
06/02/2020	11:05:37	1576.0	316	LSE
06/02/2020	11:06:21	1576.0	44	LSE
06/02/2020	11:06:21	1576.0	125	LSE
06/02/2020	11:06:21	1576.0	125	LSE
06/02/2020	11:06:21	1576.0	125	LSE
06/02/2020	11:06:21	1576.0	400	LSE
06/02/2020	11:06:21	1576.0	715	LSE
06/02/2020	11:06:21	1576.0	250	LSE
06/02/2020	11:06:21	1576.0	150	LSE
06/02/2020	11:06:21	1576.0	125	LSE
06/02/2020	11:06:21	1576.0	125	LSE
06/02/2020	11:06:21	1576.0	150	LSE
06/02/2020	11:06:23	1576.0	715	LSE
06/02/2020	11:06:23	1576.0	400	LSE
06/02/2020	11:06:37	1576.0	606	LSE
06/02/2020	11:06:37	1576.0	300	LSE
06/02/2020	11:06:43	1576.0	488	LSE
06/02/2020	11:06:45	1576.0	128	LSE
06/02/2020	11:06:49	1576.0	556	LSE
06/02/2020	11:06:55	1576.0	525	LSE
06/02/2020	11:07:01	1576.0	38	LSE
06/02/2020	11:08:55	1576.5	91	LSE
06/02/2020	11:08:55	1576.5	98	LSE
06/02/2020	11:08:55	1576.5	256	LSE
06/02/2020	11:10:52	1577.5	400	LSE
06/02/2020	11:11:44	1578.0	125	LSE
06/02/2020	11:11:44	1578.0	16	LSE
06/02/2020	11:11:44	1578.0	109	LSE
06/02/2020	11:11:44	1578.0	400	LSE
06/02/2020	11:11:44	1578.0	1	LSE
06/02/2020	11:11:44	1578.0	400	LSE
06/02/2020	11:11:44	1578.0	280	LSE
06/02/2020	11:12:18	1578.0	307	LSE
06/02/2020	11:12:18	1578.0	724	LSE
06/02/2020	11:12:18	1578.0	162	LSE
06/02/2020	11:12:43	1578.0	400	LSE
06/02/2020	11:14:56	1579.0	125	LSE
06/02/2020	11:14:56	1579.0	723	LSE
06/02/2020	11:14:56	1579.0	125	LSE
06/02/2020	11:15:02	1579.0	400	LSE
06/02/2020	11:15:02	1579.0	73	LSE
06/02/2020	11:15:02	1579.0	342	LSE
06/02/2020	11:15:14	1580.0	146	LSE
06/02/2020	11:15:14	1580.0	161	LSE
06/02/2020	11:15:17	1580.0	400	LSE
06/02/2020	11:15:17	1580.0	125	LSE
06/02/2020	11:15:17	1580.0	63	LSE
06/02/2020	11:15:17	1580.0	145	LSE
06/02/2020	11:15:17	1580.0	194	LSE
06/02/2020	11:16:21	1579.5	374	LSE
06/02/2020	11:16:21	1579.5	940	LSE
06/02/2020	11:16:21	1579.5	125	LSE
06/02/2020	11:16:21	1579.5	140	LSE
06/02/2020	11:16:21	1579.5	200	LSE
06/02/2020	11:16:21	1579.5	400	LSE
06/02/2020	11:16:21	1579.5	126	LSE
06/02/2020	11:16:31	1580.0	136	LSE
06/02/2020	11:16:31	1580.0	96	LSE
06/02/2020	11:16:31	1580.0	116	LSE
06/02/2020	11:16:38	1580.0	410	LSE
06/02/2020	11:17:40	1580.0	400	LSE
06/02/2020	11:17:40	1580.0	125	LSE
06/02/2020	11:17:40	1580.0	167	LSE
06/02/2020	11:17:59	1579.5	358	LSE
06/02/2020	11:17:59	1579.5	261	LSE
06/02/2020	11:18:40	1579.0	334	LSE
06/02/2020	11:18:40	1579.0	125	LSE
06/02/2020	11:18:40	1579.0	125	LSE
06/02/2020	11:18:40	1579.0	660	LSE
06/02/2020	11:18:40	1579.0	125	LSE
06/02/2020	11:18:42	1579.0	400	LSE
06/02/2020	11:18:43	1579.0	400	LSE
06/02/2020	11:18:43	1579.0	125	LSE
06/02/2020	11:18:43	1579.0	144	LSE
06/02/2020	11:18:43	1579.0	125	LSE
06/02/2020	11:18:43	1579.0	475	LSE
06/02/2020	11:19:03	1579.0	400	LSE
06/02/2020	11:19:03	1579.0	147	LSE
06/02/2020	11:19:03	1579.0	930	LSE
06/02/2020	11:19:09	1578.5	362	LSE
06/02/2020	11:19:09	1578.5	1,477	LSE
06/02/2020	11:19:09	1578.5	930	LSE
06/02/2020	11:19:09	1578.5	400	LSE
06/02/2020	11:19:09	1579.0	400	LSE
06/02/2020	11:19:09	1579.0	147	LSE
06/02/2020	11:19:09	1579.0	125	LSE
06/02/2020	11:19:09	1579.0	125	LSE
06/02/2020	11:19:09	1579.0	125	LSE
06/02/2020	11:19:09	1579.0	492	LSE
06/02/2020	11:19:09	1579.0	139	LSE
06/02/2020	11:19:09	1579.0	245	LSE
06/02/2020	11:19:09	1579.0	930	LSE
06/02/2020	11:19:09	1579.0	100	LSE
06/02/2020	11:19:09	1579.0	100	LSE
06/02/2020	11:19:10	1579.0	405	LSE
06/02/2020	11:19:10	1579.0	400	LSE
06/02/2020	11:19:10	1579.0	125	LSE
06/02/2020	11:19:10	1579.0	125	LSE
06/02/2020	11:19:10	1579.0	54	LSE
06/02/2020	11:21:41	1580.0	400	LSE
06/02/2020	11:21:41	1580.0	125	LSE
06/02/2020	11:21:41	1580.0	154	LSE
06/02/2020	11:21:41	1580.0	644	LSE
06/02/2020	11:21:41	1580.0	400	LSE
06/02/2020	11:21:41	1580.0	327	LSE
06/02/2020	11:21:41	1580.0	173	LSE
06/02/2020	11:21:41	1580.0	400	LSE
06/02/2020	11:21:41	1580.0	443	LSE
06/02/2020	11:23:44	1580.0	304	LSE
06/02/2020	11:25:16	1580.5	218	LSE
06/02/2020	11:25:16	1580.5	217	LSE
06/02/2020	11:25:16	1580.5	577	LSE
06/02/2020	11:25:16	1580.5	356	LSE
06/02/2020	11:27:04	1580.0	282	LSE
06/02/2020	11:27:04	1580.0	125	LSE
06/02/2020	11:27:04	1580.0	31	LSE
06/02/2020	11:27:04	1580.0	94	LSE
06/02/2020	11:27:04	1580.0	104	LSE
06/02/2020	11:27:11	1579.5	400	LSE
06/02/2020	11:27:11	1579.5	125	LSE
06/02/2020	11:27:11	1579.5	154	LSE
06/02/2020	11:27:11	1579.5	125	LSE
06/02/2020	11:27:11	1579.5	125	LSE
06/02/2020	11:27:11	1579.5	610	LSE
06/02/2020	11:27:15	1579.5	400	LSE
06/02/2020	11:27:15	1579.5	125	LSE
06/02/2020	11:27:15	1579.5	125	LSE
06/02/2020	11:27:15	1579.5	154	LSE
06/02/2020	11:27:15	1579.5	610	LSE
06/02/2020	11:28:20	1579.5	324	LSE
06/02/2020	11:28:20	1579.5	400	LSE
06/02/2020	11:28:20	1579.5	125	LSE
06/02/2020	11:28:20	1579.5	125	LSE
06/02/2020	11:28:20	1579.5	141	LSE
06/02/2020	11:31:11	1579.5	297	LSE
06/02/2020	11:31:11	1579.5	400	LSE
06/02/2020	11:31:11	1579.5	125	LSE
06/02/2020	11:31:11	1579.5	513	LSE
06/02/2020	11:31:11	1579.5	125	LSE
06/02/2020	11:31:11	1579.5	125	LSE
06/02/2020	11:31:11	1579.5	820	LSE
06/02/2020	11:31:14	1579.5	125	LSE
06/02/2020	11:31:14	1579.5	400	LSE
06/02/2020	11:31:14	1579.5	125	LSE
06/02/2020	11:31:15	1579.5	228	LSE
06/02/2020	11:31:18	1579.5	350	LSE
06/02/2020	11:31:20	1579.5	429	LSE
06/02/2020	11:31:21	1579.5	130	LSE
06/02/2020	11:31:21	1579.5	164	LSE
06/02/2020	11:36:26	1581.0	299	LSE
06/02/2020	11:36:31	1581.0	990	LSE
06/02/2020	11:36:31	1581.0	36	LSE
06/02/2020	11:36:31	1581.0	400	LSE
06/02/2020	11:36:31	1581.0	170	LSE
06/02/2020	11:36:31	1581.0	427	LSE
06/02/2020	11:36:31	1581.0	359	LSE
06/02/2020	11:36:31	1581.0	133	LSE
06/02/2020	11:36:36	1580.5	400	LSE
06/02/2020	11:36:36	1580.5	990	LSE
06/02/2020	11:37:08	1580.5	328	LSE
06/02/2020	11:37:08	1580.5	254	LSE
06/02/2020	11:37:08	1580.5	400	LSE
06/02/2020	11:37:08	1580.5	400	LSE
06/02/2020	11:37:08	1580.5	740	LSE
06/02/2020	11:37:08	1580.5	113	LSE
06/02/2020	11:37:32	1580.0	287	LSE
06/02/2020	11:42:35	1581.5	634	LSE
06/02/2020	11:42:41	1581.0	325	LSE
06/02/2020	11:43:02	1581.0	400	LSE
06/02/2020	11:43:02	1581.0	73	LSE
06/02/2020	11:43:02	1581.0	153	LSE
06/02/2020	11:43:02	1581.0	125	LSE
06/02/2020	11:43:02	1581.0	21	LSE
06/02/2020	11:43:51	1580.5	341	LSE
06/02/2020	11:43:51	1580.5	125	LSE
06/02/2020	11:43:51	1580.5	400	LSE
06/02/2020	11:43:51	1580.5	629	LSE
06/02/2020	11:43:52	1580.5	663	LSE
06/02/2020	11:44:02	1580.5	400	LSE
06/02/2020	11:44:02	1580.5	125	LSE
06/02/2020	11:44:02	1580.5	125	LSE
06/02/2020	11:44:02	1580.5	125	LSE
06/02/2020	11:44:02	1580.5	807	LSE
06/02/2020	11:44:07	1580.5	242	LSE
06/02/2020	11:44:34	1580.5	400	LSE
06/02/2020	11:44:34	1580.5	125	LSE
06/02/2020	11:44:39	1580.5	144	LSE
06/02/2020	11:44:39	1580.5	400	LSE
06/02/2020	11:44:39	1580.5	140	LSE
06/02/2020	11:44:42	1580.5	807	LSE
06/02/2020	11:44:56	1580.5	330	LSE
06/02/2020	11:44:56	1580.5	125	LSE
06/02/2020	11:44:56	1580.5	125	LSE
06/02/2020	11:44:56	1580.5	400	LSE
06/02/2020	11:44:56	1580.5	140	LSE
06/02/2020	11:44:56	1580.5	807	LSE
06/02/2020	11:44:59	1580.5	400	LSE
06/02/2020	11:44:59	1580.5	143	LSE
06/02/2020	11:44:59	1580.5	125	LSE
06/02/2020	11:44:59	1580.5	125	LSE
06/02/2020	11:44:59	1580.5	125	LSE
06/02/2020	11:44:59	1580.5	300	LSE
06/02/2020	11:44:59	1580.5	807	LSE
06/02/2020	11:44:59	1580.5	73	LSE
06/02/2020	11:45:27	1580.0	400	LSE
06/02/2020	11:45:27	1580.0	143	LSE
06/02/2020	11:45:40	1580.0	378	LSE
06/02/2020	11:46:37	1580.0	336	LSE
06/02/2020	11:46:37	1580.0	881	LSE
06/02/2020	11:46:41	1580.0	400	LSE
06/02/2020	11:46:41	1580.0	881	LSE
06/02/2020	11:46:43	1580.0	125	LSE
06/02/2020	11:48:26	1581.5	292	LSE
06/02/2020	11:48:27	1581.5	400	LSE
06/02/2020	11:48:27	1581.5	170	LSE
06/02/2020	11:48:27	1581.5	151	LSE
06/02/2020	11:48:27	1581.5	125	LSE
06/02/2020	11:48:27	1581.5	93	LSE
06/02/2020	11:48:27	1581.5	125	LSE
06/02/2020	11:48:27	1581.5	170	LSE
06/02/2020	11:50:10	1581.5	352	LSE
06/02/2020	11:50:51	1582.0	878	LSE
06/02/2020	11:50:51	1582.0	36	LSE
06/02/2020	11:51:42	1581.5	307	LSE
06/02/2020	11:51:42	1581.5	400	LSE
06/02/2020	11:51:42	1581.5	117	LSE
06/02/2020	11:51:42	1581.5	400	LSE
06/02/2020	11:51:42	1581.5	125	LSE
06/02/2020	11:51:42	1581.5	125	LSE
06/02/2020	11:51:42	1581.5	1	LSE
06/02/2020	11:51:42	1581.5	134	LSE
06/02/2020	11:51:45	1581.0	125	LSE
06/02/2020	11:51:45	1581.0	125	LSE
06/02/2020	11:51:45	1581.0	400	LSE
06/02/2020	11:51:45	1581.0	800	LSE
06/02/2020	11:55:51	1582.0	800	LSE
06/02/2020	11:55:51	1582.0	140	LSE
06/02/2020	11:55:51	1582.0	125	LSE
06/02/2020	11:55:51	1582.0	125	LSE
06/02/2020	11:58:36	1583.5	400	LSE
06/02/2020	11:58:36	1583.5	94	LSE
06/02/2020	11:59:18	1584.0	568	LSE
06/02/2020	11:59:18	1584.0	28	LSE
06/02/2020	11:59:47	1584.0	72	LSE
06/02/2020	11:59:55	1584.0	63	LSE
06/02/2020	12:02:28	1583.5	298	LSE
06/02/2020	12:02:28	1583.5	400	LSE
06/02/2020	12:02:28	1583.5	125	LSE
06/02/2020	12:02:28	1583.5	125	LSE
06/02/2020	12:02:58	1583.5	400	LSE
06/02/2020	12:02:58	1583.5	125	LSE
06/02/2020	12:02:58	1583.5	125	LSE
06/02/2020	12:04:05	1583.5	278	LSE
06/02/2020	12:04:05	1583.5	150	LSE
06/02/2020	12:04:05	1583.5	276	LSE
06/02/2020	12:04:11	1583.5	125	LSE
06/02/2020	12:04:11	1583.5	125	LSE
06/02/2020	12:04:11	1583.5	400	LSE
06/02/2020	12:04:11	1583.5	150	LSE
06/02/2020	12:04:11	1583.5	125	LSE
06/02/2020	12:04:11	1583.5	73	LSE
06/02/2020	12:06:19	1585.0	920	LSE
06/02/2020	12:06:51	1585.0	88	LSE
06/02/2020	12:09:54	1583.5	4	LSE
06/02/2020	12:09:54	1583.5	278	LSE
06/02/2020	12:10:00	1583.5	308	LSE
06/02/2020	12:10:44	1584.5	183	LSE
06/02/2020	12:10:44	1584.5	239	LSE
06/02/2020	12:10:44	1584.5	37	LSE
06/02/2020	12:10:44	1584.5	361	LSE
06/02/2020	12:10:44	1584.5	66	LSE
06/02/2020	12:11:39	1584.0	131	LSE
06/02/2020	12:12:12	1584.5	239	LSE
06/02/2020	12:12:23	1584.5	311	LSE
06/02/2020	12:12:23	1584.5	400	LSE
06/02/2020	12:12:23	1584.5	125	LSE
06/02/2020	12:12:23	1584.5	744	LSE
06/02/2020	12:12:45	1585.0	400	LSE
06/02/2020	12:12:48	1585.0	400	LSE
06/02/2020	12:12:48	1585.0	125	LSE
06/02/2020	12:12:48	1585.0	125	LSE
06/02/2020	12:13:27	1585.0	354	LSE
06/02/2020	12:13:27	1585.0	400	LSE
06/02/2020	12:13:27	1585.0	169	LSE
06/02/2020	12:13:27	1585.0	125	LSE
06/02/2020	12:13:27	1585.0	125	LSE
06/02/2020	12:13:27	1585.0	840	LSE
06/02/2020	12:13:27	1585.0	161	LSE
06/02/2020	12:13:30	1584.5	400	LSE
06/02/2020	12:13:30	1584.5	125	LSE
06/02/2020	12:13:30	1584.5	125	LSE
06/02/2020	12:13:46	1585.0	125	LSE
06/02/2020	12:13:46	1585.0	241	LSE
06/02/2020	12:14:02	1584.5	370	LSE
06/02/2020	12:14:02	1584.5	400	LSE
06/02/2020	12:14:03	1584.5	245	LSE
06/02/2020	12:14:03	1584.0	125	LSE
06/02/2020	12:14:03	1584.0	108	LSE
06/02/2020	12:14:29	1584.0	400	LSE
06/02/2020	12:14:29	1584.0	400	LSE
06/02/2020	12:14:29	1584.0	125	LSE
06/02/2020	12:14:29	1584.0	125	LSE
06/02/2020	12:14:29	1584.0	173	LSE
06/02/2020	12:15:24	1584.0	580	LSE
06/02/2020	12:15:24	1584.0	222	LSE
06/02/2020	12:15:26	1583.5	228	LSE
06/02/2020	12:15:26	1583.5	78	LSE
06/02/2020	12:15:26	1583.5	125	LSE
06/02/2020	12:15:26	1583.5	400	LSE
06/02/2020	12:15:26	1583.5	125	LSE
06/02/2020	12:15:26	1583.5	144	LSE
06/02/2020	12:16:51	1584.0	400	LSE
06/02/2020	12:17:20	1584.0	289	LSE
06/02/2020	12:17:20	1584.0	30	LSE
06/02/2020	12:17:20	1584.0	125	LSE
06/02/2020	12:17:20	1584.0	400	LSE
06/02/2020	12:17:20	1584.0	125	LSE
06/02/2020	12:17:20	1584.0	990	LSE
06/02/2020	12:17:20	1584.0	506	LSE
06/02/2020	12:18:44	1583.5	93	LSE
06/02/2020	12:19:05	1584.5	288	LSE
06/02/2020	12:19:08	1584.5	577	LSE
06/02/2020	12:20:32	1585.0	344	LSE
06/02/2020	12:20:32	1585.0	947	LSE
06/02/2020	12:20:54	1585.0	400	LSE
06/02/2020	12:21:01	1585.0	125	LSE
06/02/2020	12:21:01	1585.0	125	LSE
06/02/2020	12:22:18	1585.0	205	LSE
06/02/2020	12:22:18	1585.0	14	LSE
06/02/2020	12:23:07	1586.0	125	LSE
06/02/2020	12:23:07	1586.0	125	LSE
06/02/2020	12:23:07	1586.0	400	LSE
06/02/2020	12:23:07	1586.0	73	LSE
06/02/2020	12:23:07	1586.0	638	LSE
06/02/2020	12:23:07	1586.0	298	LSE
06/02/2020	12:23:07	1586.0	265	LSE
06/02/2020	12:23:07	1586.0	269	LSE
06/02/2020	12:23:25	1585.5	105	LSE
06/02/2020	12:25:11	1586.0	246	LSE
06/02/2020	12:25:33	1586.0	306	LSE
06/02/2020	12:25:33	1586.0	400	LSE
06/02/2020	12:25:33	1586.0	125	LSE
06/02/2020	12:25:33	1586.0	125	LSE
06/02/2020	12:25:33	1586.0	125	LSE
06/02/2020	12:25:33	1586.0	737	LSE
06/02/2020	12:25:33	1586.0	321	LSE
06/02/2020	12:25:41	1586.0	353	LSE
06/02/2020	12:26:34	1586.5	100	LSE
06/02/2020	12:26:34	1586.5	300	LSE
06/02/2020	12:26:34	1586.5	73	LSE
06/02/2020	12:26:34	1586.5	255	LSE
06/02/2020	12:26:39	1586.5	66	LSE
06/02/2020	12:26:39	1586.5	123	LSE
06/02/2020	12:26:39	1586.5	65	LSE
06/02/2020	12:28:09	1586.5	314	LSE
06/02/2020	12:28:10	1587.0	105	LSE
06/02/2020	12:28:10	1587.0	400	LSE
06/02/2020	12:28:10	1587.0	88	LSE
06/02/2020	12:28:10	1587.0	157	LSE
06/02/2020	12:28:10	1587.0	77	LSE
06/02/2020	12:28:10	1587.0	710	LSE
06/02/2020	12:28:10	1587.0	276	LSE
06/02/2020	12:28:10	1587.0	94	LSE
06/02/2020	12:28:13	1586.5	180	LSE
06/02/2020	12:28:17	1586.5	192	LSE
06/02/2020	12:29:17	1587.0	334	LSE
06/02/2020	12:29:17	1587.0	125	LSE
06/02/2020	12:29:17	1587.0	125	LSE
06/02/2020	12:29:17	1587.0	206	LSE
06/02/2020	12:29:26	1586.5	166	LSE
06/02/2020	12:30:44	1586.5	249	LSE
06/02/2020	12:30:54	1586.5	139	LSE
06/02/2020	12:31:43	1586.0	316	LSE
06/02/2020	12:31:55	1587.0	462	LSE
06/02/2020	12:31:55	1587.0	291	LSE
06/02/2020	12:31:55	1587.0	555	LSE
06/02/2020	12:31:55	1587.0	148	LSE
06/02/2020	12:32:17	1587.0	82	LSE
06/02/2020	12:33:08	1587.0	100	LSE
06/02/2020	12:33:08	1587.0	172	LSE
06/02/2020	12:33:10	1587.0	210	LSE
06/02/2020	12:37:36	1588.0	125	LSE
06/02/2020	12:37:36	1588.0	125	LSE
06/02/2020	12:37:36	1588.0	582	LSE
06/02/2020	12:38:05	1587.5	318	LSE
06/02/2020	12:38:06	1587.5	125	LSE
06/02/2020	12:40:12	1589.0	326	LSE
06/02/2020	12:40:12	1589.0	125	LSE
06/02/2020	12:40:12	1589.0	125	LSE
06/02/2020	12:40:12	1589.0	730	LSE
06/02/2020	12:40:12	1589.0	371	LSE
06/02/2020	12:40:12	1589.0	226	LSE
06/02/2020	12:40:51	1588.5	353	LSE
06/02/2020	12:40:51	1589.0	348	LSE
06/02/2020	12:40:51	1589.0	212	LSE
06/02/2020	12:40:53	1589.0	125	LSE
06/02/2020	12:40:53	1589.0	125	LSE
06/02/2020	12:41:21	1589.0	105	LSE
06/02/2020	12:41:21	1589.0	125	LSE
06/02/2020	12:41:41	1589.0	351	LSE
06/02/2020	12:42:07	1589.0	358	LSE
06/02/2020	12:42:07	1589.0	400	LSE
06/02/2020	12:42:07	1589.0	125	LSE
06/02/2020	12:42:19	1589.0	125	LSE
06/02/2020	12:42:19	1589.0	125	LSE
06/02/2020	12:42:42	1589.0	391	LSE
06/02/2020	12:43:02	1589.0	400	LSE
06/02/2020	12:43:02	1589.0	72	LSE
06/02/2020	12:43:37	1589.0	313	LSE
06/02/2020	12:43:43	1589.0	235	LSE
06/02/2020	12:44:09	1589.0	11	LSE
06/02/2020	12:44:09	1589.0	139	LSE
06/02/2020	12:44:10	1589.0	125	LSE
06/02/2020	12:44:10	1589.0	400	LSE
06/02/2020	12:44:10	1589.0	125	LSE
06/02/2020	12:44:10	1589.0	679	LSE
06/02/2020	12:44:30	1589.0	490	LSE
06/02/2020	12:45:19	1589.5	128	LSE
06/02/2020	12:45:19	1589.5	9	LSE
06/02/2020	12:45:19	1589.5	245	LSE
06/02/2020	12:45:24	1589.5	254	LSE
06/02/2020	12:49:54	1589.0	345	LSE
06/02/2020	12:51:42	1589.0	315	LSE
06/02/2020	12:51:42	1589.0	125	LSE
06/02/2020	12:51:42	1589.0	125	LSE
06/02/2020	12:51:42	1589.0	125	LSE
06/02/2020	12:51:42	1589.0	400	LSE
06/02/2020	12:51:42	1589.0	143	LSE
06/02/2020	12:51:42	1589.0	259	LSE
06/02/2020	12:51:42	1589.0	57	LSE
06/02/2020	12:51:42	1589.0	125	LSE
06/02/2020	12:51:42	1589.0	33	LSE
06/02/2020	12:51:42	1589.0	274	LSE
06/02/2020	12:51:43	1589.0	125	LSE
06/02/2020	12:51:43	1589.0	125	LSE
06/02/2020	12:51:43	1589.0	400	LSE
06/02/2020	12:51:43	1589.0	92	LSE
06/02/2020	12:51:43	1589.0	197	LSE
06/02/2020	12:51:45	1589.0	125	LSE
06/02/2020	12:51:45	1589.0	125	LSE
06/02/2020	12:51:45	1589.0	125	LSE
06/02/2020	12:51:45	1589.0	162	LSE
06/02/2020	12:51:45	1589.0	143	LSE
06/02/2020	12:51:45	1589.0	352	LSE
06/02/2020	12:51:45	1589.0	168	LSE
06/02/2020	12:51:47	1589.0	158	LSE
06/02/2020	12:51:48	1589.0	326	LSE
06/02/2020	12:52:07	1589.0	1	LSE
06/02/2020	12:53:05	1589.5	352	LSE
06/02/2020	12:53:05	1589.5	121	LSE
06/02/2020	12:53:05	1589.5	400	LSE
06/02/2020	12:53:05	1589.5	125	LSE
06/02/2020	12:53:05	1589.5	125	LSE
06/02/2020	12:53:05	1589.5	179	LSE
06/02/2020	12:53:05	1589.5	572	LSE
06/02/2020	12:53:05	1589.5	400	LSE
06/02/2020	12:53:05	1589.5	89	LSE
06/02/2020	12:53:05	1589.5	125	LSE
06/02/2020	12:53:05	1589.5	125	LSE
06/02/2020	12:53:05	1589.5	32	LSE
06/02/2020	12:53:07	1589.5	133	LSE
06/02/2020	12:53:07	1589.5	53	LSE
06/02/2020	12:54:31	1589.0	228	LSE
06/02/2020	12:54:31	1589.0	158	LSE
06/02/2020	12:54:31	1589.0	191	LSE
06/02/2020	12:54:32	1589.0	200	LSE
06/02/2020	12:54:32	1589.0	195	LSE
06/02/2020	12:54:33	1589.0	105	LSE
06/02/2020	12:54:34	1589.0	300	LSE
06/02/2020	12:54:34	1589.0	200	LSE
06/02/2020	12:57:34	1589.0	307	LSE
06/02/2020	12:57:34	1589.0	16	LSE
06/02/2020	12:57:34	1589.0	125	LSE
06/02/2020	12:57:34	1589.0	125	LSE
06/02/2020	12:57:34	1589.0	300	LSE
06/02/2020	12:57:34	1589.0	3	LSE
06/02/2020	12:57:36	1589.0	355	LSE
06/02/2020	12:57:36	1589.0	35	LSE
06/02/2020	12:57:36	1589.0	18	LSE
06/02/2020	12:57:36	1589.0	136	LSE
06/02/2020	12:57:37	1589.0	198	LSE
06/02/2020	13:00:05	1589.5	309	LSE
06/02/2020	13:01:09	1590.0	46	LSE
06/02/2020	13:01:10	1590.0	280	LSE
06/02/2020	13:01:10	1590.0	169	LSE
06/02/2020	13:01:10	1590.0	211	LSE
06/02/2020	13:01:10	1590.0	400	LSE
06/02/2020	13:01:10	1590.0	125	LSE
06/02/2020	13:01:10	1590.0	125	LSE
06/02/2020	13:01:10	1590.0	161	LSE
06/02/2020	13:01:10	1590.0	514	LSE
06/02/2020	13:01:10	1590.0	229	LSE
06/02/2020	13:02:36	1591.0	249	LSE
06/02/2020	13:02:36	1591.0	36	LSE
06/02/2020	13:02:36	1591.0	400	LSE
06/02/2020	13:02:36	1591.0	125	LSE
06/02/2020	13:02:36	1591.0	72	LSE
06/02/2020	13:05:10	1590.5	314	LSE
06/02/2020	13:05:10	1590.5	930	LSE
06/02/2020	13:05:10	1590.5	430	LSE
06/02/2020	13:07:49	1591.0	105	LSE
06/02/2020	13:07:49	1591.0	125	LSE
06/02/2020	13:07:49	1591.0	125	LSE
06/02/2020	13:07:49	1591.0	820	LSE
06/02/2020	13:10:17	1591.5	739	LSE
06/02/2020	13:11:13	1591.0	252	LSE
06/02/2020	13:11:13	1591.0	125	LSE
06/02/2020	13:11:13	1591.0	121	LSE
06/02/2020	13:11:43	1590.5	400	LSE
06/02/2020	13:11:43	1590.5	107	LSE
06/02/2020	13:11:43	1590.5	125	LSE
06/02/2020	13:11:43	1590.5	10	LSE
06/02/2020	13:11:46	1590.5	125	LSE
06/02/2020	13:11:46	1590.5	11	LSE
06/02/2020	13:12:21	1591.0	48	LSE
06/02/2020	13:12:21	1591.0	324	LSE
06/02/2020	13:13:09	1590.5	219	LSE
06/02/2020	13:14:55	1591.5	223	LSE
06/02/2020	13:14:55	1591.5	94	LSE
06/02/2020	13:14:55	1591.5	12	LSE
06/02/2020	13:14:55	1591.5	113	LSE
06/02/2020	13:14:55	1591.5	183	LSE
06/02/2020	13:14:55	1591.5	144	LSE
06/02/2020	13:14:55	1591.5	149	LSE
06/02/2020	13:17:15	1591.0	335	LSE
06/02/2020	13:19:40	1592.0	394	LSE
06/02/2020	13:19:59	1592.0	325	LSE
06/02/2020	13:21:22	1591.5	322	LSE
06/02/2020	13:21:22	1591.5	125	LSE
06/02/2020	13:21:22	1591.5	125	LSE
06/02/2020	13:21:22	1591.5	347	LSE
06/02/2020	13:21:26	1591.5	68	LSE
06/02/2020	13:22:08	1591.5	283	LSE
06/02/2020	13:22:08	1591.5	400	LSE
06/02/2020	13:22:24	1591.5	64	LSE
06/02/2020	13:22:24	1591.5	357	LSE
06/02/2020	13:22:24	1591.5	8	LSE
06/02/2020	13:22:24	1591.5	400	LSE
06/02/2020	13:22:24	1591.5	84	LSE
06/02/2020	13:22:31	1591.5	131	LSE
06/02/2020	13:23:25	1591.5	400	LSE
06/02/2020	13:23:25	1591.5	48	LSE
06/02/2020	13:23:25	1591.5	125	LSE
06/02/2020	13:23:25	1591.5	96	LSE
06/02/2020	13:23:53	1592.0	416	LSE
06/02/2020	13:23:53	1592.0	121	LSE
06/02/2020	13:24:18	1592.0	77	LSE
06/02/2020	13:24:18	1592.0	61	LSE
06/02/2020	13:24:18	1592.0	113	LSE
06/02/2020	13:24:18	1592.0	19	LSE
06/02/2020	13:24:33	1592.0	287	LSE
06/02/2020	13:24:33	1592.0	169	LSE
06/02/2020	13:25:21	1592.5	282	LSE
06/02/2020	13:25:21	1592.5	125	LSE
06/02/2020	13:25:21	1592.5	125	LSE
06/02/2020	13:25:21	1592.5	500	LSE
06/02/2020	13:25:21	1592.5	400	LSE
06/02/2020	13:25:21	1592.5	838	LSE
06/02/2020	13:27:44	1591.5	125	LSE
06/02/2020	13:27:44	1591.5	125	LSE
06/02/2020	13:27:44	1591.5	762	LSE
06/02/2020	13:28:10	1591.5	354	LSE
06/02/2020	13:28:46	1591.5	341	LSE
06/02/2020	13:28:58	1591.0	165	LSE
06/02/2020	13:28:58	1591.5	150	LSE
06/02/2020	13:30:45	1592.0	153	LSE
06/02/2020	13:30:45	1592.0	7	LSE
06/02/2020	13:31:28	1591.0	293	LSE
06/02/2020	13:32:00	1592.0	26	LSE
06/02/2020	13:32:15	1592.5	326	LSE
06/02/2020	13:32:15	1592.5	400	LSE
06/02/2020	13:32:15	1592.5	125	LSE
06/02/2020	13:32:16	1592.5	400	LSE
06/02/2020	13:32:16	1592.5	400	LSE
06/02/2020	13:32:30	1592.0	325	LSE
06/02/2020	13:32:33	1592.0	125	LSE
06/02/2020	13:32:33	1592.0	125	LSE
06/02/2020	13:32:33	1592.0	400	LSE
06/02/2020	13:32:33	1592.0	125	LSE
06/02/2020	13:32:33	1592.0	797	LSE
06/02/2020	13:32:51	1591.5	125	LSE
06/02/2020	13:32:51	1591.5	125	LSE
06/02/2020	13:32:51	1591.5	125	LSE
06/02/2020	13:32:51	1591.5	225	LSE
06/02/2020	13:34:10	1591.5	328	LSE
06/02/2020	13:34:34	1591.5	293	LSE
06/02/2020	13:34:34	1591.5	125	LSE
06/02/2020	13:34:34	1591.5	125	LSE
06/02/2020	13:34:34	1591.5	125	LSE
06/02/2020	13:34:34	1591.5	201	LSE
06/02/2020	13:34:39	1591.5	400	LSE
06/02/2020	13:34:39	1591.5	234	LSE
06/02/2020	13:35:38	1592.0	260	LSE
06/02/2020	13:35:38	1592.0	600	LSE
06/02/2020	13:35:38	1592.0	719	LSE
06/02/2020	13:36:07	1592.0	211	LSE
06/02/2020	13:36:07	1592.0	125	LSE
06/02/2020	13:36:07	1592.0	318	LSE
06/02/2020	13:36:07	1591.5	182	LSE
06/02/2020	13:37:10	1592.0	177	LSE
06/02/2020	13:37:38	1593.0	387	LSE
06/02/2020	13:37:38	1593.0	125	LSE
06/02/2020	13:37:38	1593.0	125	LSE
06/02/2020	13:37:40	1593.0	138	LSE
06/02/2020	13:38:14	1592.5	300	LSE
06/02/2020	13:38:14	1592.5	247	LSE
06/02/2020	13:38:14	1592.5	39	LSE
06/02/2020	13:40:32	1592.5	93	LSE
06/02/2020	13:40:32	1592.5	361	LSE
06/02/2020	13:40:32	1592.5	125	LSE
06/02/2020	13:40:32	1592.5	16	LSE
06/02/2020	13:41:29	1592.0	240	LSE
06/02/2020	13:41:29	1592.0	125	LSE
06/02/2020	13:41:29	1592.0	125	LSE
06/02/2020	13:41:29	1592.0	70	LSE
06/02/2020	13:41:29	1592.0	294	LSE
06/02/2020	13:42:01	1591.5	400	LSE
06/02/2020	13:42:01	1591.5	125	LSE
06/02/2020	13:42:01	1591.5	125	LSE
06/02/2020	13:42:01	1591.5	125	LSE
06/02/2020	13:42:01	1591.5	25	LSE
06/02/2020	13:42:55	1591.5	150	LSE
06/02/2020	13:42:55	1591.5	294	LSE
06/02/2020	13:43:16	1591.5	147	LSE
06/02/2020	13:44:49	1591.5	293	LSE
06/02/2020	13:44:49	1591.5	125	LSE
06/02/2020	13:44:49	1591.5	125	LSE
06/02/2020	13:44:49	1591.5	227	LSE
06/02/2020	13:44:49	1591.5	300	LSE
06/02/2020	13:44:49	1591.5	73	LSE
06/02/2020	13:44:51	1591.5	125	LSE
06/02/2020	13:45:05	1591.5	400	LSE
06/02/2020	13:45:05	1591.5	34	LSE
06/02/2020	13:45:21	1591.5	125	LSE
06/02/2020	13:45:21	1591.5	48	LSE
06/02/2020	13:45:21	1591.5	77	LSE
06/02/2020	13:45:21	1591.5	352	LSE
06/02/2020	13:45:53	1591.5	101	LSE
06/02/2020	13:45:53	1591.5	125	LSE
06/02/2020	13:45:53	1591.5	125	LSE
06/02/2020	13:45:53	1591.5	150	LSE
06/02/2020	13:45:54	1591.5	150	LSE
06/02/2020	13:45:54	1591.5	180	LSE
06/02/2020	13:45:57	1591.5	195	LSE
06/02/2020	13:45:58	1591.5	164	LSE
06/02/2020	13:45:58	1591.5	100	LSE
06/02/2020	13:46:21	1591.5	141	LSE
06/02/2020	13:46:21	1591.5	26	LSE
06/02/2020	13:46:21	1591.5	125	LSE
06/02/2020	13:46:21	1591.5	125	LSE
06/02/2020	13:46:31	1591.5	150	LSE
06/02/2020	13:46:33	1591.5	100	LSE
06/02/2020	13:48:07	1591.5	141	LSE
06/02/2020	13:48:10	1591.5	400	LSE
06/02/2020	13:48:10	1591.5	125	LSE
06/02/2020	13:48:10	1591.5	125	LSE
06/02/2020	13:48:11	1591.5	125	LSE
06/02/2020	13:48:11	1591.5	125	LSE
06/02/2020	13:48:15	1591.5	202	LSE
06/02/2020	13:48:15	1591.5	150	LSE
06/02/2020	13:48:15	1591.5	125	LSE
06/02/2020	13:48:32	1591.5	206	LSE
06/02/2020	13:48:57	1591.5	393	LSE
06/02/2020	13:48:57	1591.5	145	LSE
06/02/2020	13:48:57	1591.5	143	LSE
06/02/2020	13:49:39	1591.5	374	LSE
06/02/2020	13:49:57	1591.5	125	LSE
06/02/2020	13:49:57	1591.5	4	LSE
06/02/2020	13:50:16	1591.5	100	LSE
06/02/2020	13:50:47	1591.5	400	LSE
06/02/2020	13:50:47	1591.5	98	LSE
06/02/2020	13:51:03	1591.5	173	LSE
06/02/2020	13:51:03	1591.5	150	LSE
06/02/2020	13:51:03	1591.5	125	LSE
06/02/2020	13:51:05	1591.0	111	LSE
06/02/2020	13:51:05	1591.0	6	LSE
06/02/2020	13:51:05	1591.0	125	LSE
06/02/2020	13:51:05	1591.5	146	LSE
06/02/2020	13:51:05	1591.5	125	LSE
06/02/2020	13:51:05	1591.5	125	LSE
06/02/2020	13:51:05	1591.5	428	LSE
06/02/2020	13:51:05	1591.5	400	LSE
06/02/2020	13:51:05	1591.5	94	LSE
06/02/2020	13:51:05	1591.5	122	LSE
06/02/2020	13:51:05	1591.5	400	LSE
06/02/2020	13:51:51	1592.0	74	LSE
06/02/2020	13:51:51	1592.0	94	LSE
06/02/2020	13:51:51	1592.0	31	LSE
06/02/2020	13:51:51	1592.0	100	LSE
06/02/2020	13:51:51	1592.0	284	LSE
06/02/2020	13:52:31	1592.0	182	LSE
06/02/2020	13:52:31	1592.0	80	LSE
06/02/2020	13:52:37	1592.0	125	LSE
06/02/2020	13:52:37	1592.0	57	LSE
06/02/2020	13:52:39	1592.0	168	LSE
06/02/2020	13:52:44	1591.5	216	LSE
06/02/2020	13:52:44	1591.5	52	LSE
06/02/2020	13:52:44	1591.5	125	LSE
06/02/2020	13:52:44	1591.5	125	LSE
06/02/2020	13:52:44	1591.5	125	LSE
06/02/2020	13:52:44	1591.5	153	LSE
06/02/2020	13:52:45	1590.5	125	LSE
06/02/2020	13:52:45	1590.5	125	LSE
06/02/2020	13:52:45	1590.5	102	LSE
06/02/2020	13:52:46	1589.5	108	LSE
06/02/2020	13:52:46	1589.5	125	LSE
06/02/2020	13:52:46	1589.5	136	LSE
06/02/2020	13:52:47	1589.0	125	LSE
06/02/2020	13:52:47	1589.0	125	LSE
06/02/2020	13:52:47	1589.0	249	LSE
06/02/2020	13:52:49	1588.5	364	LSE
06/02/2020	13:52:49	1588.5	25	LSE
06/02/2020	13:53:06	1589.0	400	LSE
06/02/2020	13:53:06	1589.0	41	LSE
06/02/2020	13:53:07	1589.0	286	LSE
06/02/2020	13:53:08	1589.0	274	LSE
06/02/2020	13:54:06	1589.0	45	LSE
06/02/2020	13:54:07	1589.0	400	LSE
06/02/2020	13:54:07	1589.0	125	LSE
06/02/2020	13:54:07	1589.0	105	LSE
06/02/2020	14:04:40	1590.0	400	LSE
06/02/2020	14:04:40	1590.0	40	LSE
06/02/2020	14:04:40	1590.0	250	LSE
06/02/2020	14:04:40	1590.0	213	LSE
06/02/2020	14:04:49	1590.0	356	LSE
06/02/2020	14:04:50	1590.0	250	LSE
06/02/2020	14:06:11	1591.0	810	LSE
06/02/2020	14:06:11	1591.0	250	LSE
06/02/2020	14:06:11	1591.0	250	LSE
06/02/2020	14:06:11	1591.0	73	LSE
06/02/2020	14:06:11	1591.0	89	LSE
06/02/2020	14:06:11	1591.0	8	LSE
06/02/2020	14:06:11	1591.0	20	LSE
06/02/2020	14:06:11	1591.0	675	LSE
06/02/2020	14:08:16	1592.5	268	LSE
06/02/2020	14:08:16	1592.5	194	LSE
06/02/2020	14:08:16	1592.5	630	LSE
06/02/2020	14:08:16	1592.5	315	LSE
06/02/2020	14:08:16	1592.5	250	LSE
06/02/2020	14:08:16	1592.5	250	LSE
06/02/2020	14:08:16	1592.5	900	LSE
06/02/2020	14:08:16	1592.5	400	LSE
06/02/2020	14:08:16	1592.5	216	LSE
06/02/2020	14:08:56	1592.5	900	LSE
06/02/2020	14:09:03	1593.0	82	LSE
06/02/2020	14:09:03	1593.0	54	LSE
06/02/2020	14:09:03	1593.0	63	LSE
06/02/2020	14:09:03	1593.0	250	LSE
06/02/2020	14:09:03	1593.0	250	LSE
06/02/2020	14:09:03	1593.0	175	LSE
06/02/2020	14:09:03	1593.0	207	LSE
06/02/2020	14:09:03	1593.0	250	LSE
06/02/2020	14:10:02	1593.5	276	LSE
06/02/2020	14:10:02	1593.5	99	LSE
06/02/2020	14:10:02	1593.5	346	LSE
06/02/2020	14:10:07	1593.0	152	LSE
06/02/2020	14:10:11	1593.0	400	LSE
06/02/2020	14:10:11	1593.0	532	LSE
06/02/2020	14:10:34	1593.0	400	LSE
06/02/2020	14:10:34	1593.0	5	LSE
06/02/2020	14:10:34	1593.0	250	LSE
06/02/2020	14:10:34	1593.0	72	LSE
06/02/2020	14:10:34	1593.0	5	LSE
06/02/2020	14:11:38	1593.5	400	LSE
06/02/2020	14:11:38	1593.5	146	LSE
06/02/2020	14:11:57	1593.0	56	LSE
06/02/2020	14:11:57	1593.0	366	LSE
06/02/2020	14:12:43	1593.0	326	LSE
06/02/2020	14:12:43	1593.0	84	LSE
06/02/2020	14:12:43	1593.0	168	LSE
06/02/2020	14:12:43	1593.0	407	LSE
06/02/2020	14:13:03	1593.0	448	LSE
06/02/2020	14:13:11	1593.0	339	LSE
06/02/2020	14:15:01	1593.0	245	LSE
06/02/2020	14:15:02	1593.0	250	LSE
06/02/2020	14:15:02	1593.0	81	LSE
06/02/2020	14:15:02	1593.0	125	LSE
06/02/2020	14:15:06	1593.0	154	LSE
06/02/2020	14:15:52	1593.0	226	LSE
06/02/2020	14:15:52	1593.0	66	LSE
06/02/2020	14:15:52	1593.0	227	LSE
06/02/2020	14:15:52	1593.0	17	LSE
06/02/2020	14:15:52	1593.0	196	LSE
06/02/2020	14:15:52	1593.0	353	LSE
06/02/2020	14:15:53	1593.0	211	LSE
06/02/2020	14:15:53	1593.0	310	LSE
06/02/2020	14:15:53	1593.0	190	LSE
06/02/2020	14:15:53	1593.0	324	LSE
06/02/2020	14:16:09	1592.5	13	LSE
06/02/2020	14:16:09	1593.0	400	LSE
06/02/2020	14:16:09	1593.0	150	LSE
06/02/2020	14:17:16	1593.5	240	LSE
06/02/2020	14:17:16	1593.5	250	LSE
06/02/2020	14:17:16	1593.5	250	LSE
06/02/2020	14:17:16	1593.5	150	LSE
06/02/2020	14:17:16	1593.5	250	LSE
06/02/2020	14:17:16	1593.5	250	LSE
06/02/2020	14:17:16	1593.5	400	LSE
06/02/2020	14:17:16	1593.5	163	LSE
06/02/2020	14:17:16	1593.5	322	LSE
06/02/2020	14:17:40	1593.0	268	LSE
06/02/2020	14:17:41	1593.0	902	LSE
06/02/2020	14:17:45	1593.5	250	LSE
06/02/2020	14:17:45	1593.5	250	LSE
06/02/2020	14:17:45	1593.5	250	LSE
06/02/2020	14:17:45	1593.5	400	LSE
06/02/2020	14:17:45	1593.5	756	LSE
06/02/2020	14:17:47	1593.5	400	LSE
06/02/2020	14:17:47	1593.5	250	LSE
06/02/2020	14:17:47	1593.5	72	LSE
06/02/2020	14:17:47	1593.5	250	LSE
06/02/2020	14:17:47	1593.5	50	LSE
06/02/2020	14:18:03	1593.5	400	LSE
06/02/2020	14:18:03	1593.5	169	LSE
06/02/2020	14:18:03	1593.5	250	LSE
06/02/2020	14:18:03	1593.5	250	LSE
06/02/2020	14:18:03	1593.5	212	LSE
06/02/2020	14:18:03	1593.5	150	LSE
06/02/2020	14:18:03	1593.5	190	LSE
06/02/2020	14:18:37	1592.5	137	LSE
06/02/2020	14:18:59	1592.5	298	LSE
06/02/2020	14:18:59	1592.5	400	LSE
06/02/2020	14:18:59	1592.5	250	LSE
06/02/2020	14:18:59	1592.5	250	LSE
06/02/2020	14:18:59	1592.5	66	LSE
06/02/2020	14:18:59	1592.5	184	LSE
06/02/2020	14:18:59	1592.5	395	LSE
06/02/2020	14:19:52	1591.0	400	LSE
06/02/2020	14:19:52	1591.0	18	LSE
06/02/2020	14:21:38	1589.5	127	LSE
06/02/2020	14:22:24	1588.5	400	LSE
06/02/2020	14:23:02	1588.5	43	LSE
06/02/2020	14:23:07	1588.0	226	LSE
06/02/2020	14:25:20	1588.0	434	LSE
06/02/2020	14:26:15	1589.0	92	LSE
06/02/2020	14:26:15	1589.0	437	LSE
06/02/2020	14:26:15	1589.0	169	LSE
06/02/2020	14:26:15	1589.0	309	LSE
06/02/2020	14:26:15	1589.0	177	LSE
06/02/2020	14:26:17	1588.5	400	LSE
06/02/2020	14:26:17	1588.5	150	LSE
06/02/2020	14:26:48	1588.5	400	LSE
06/02/2020	14:26:48	1588.5	8	LSE
06/02/2020	14:27:50	1588.0	272	LSE
06/02/2020	14:27:51	1588.0	217	LSE
06/02/2020	14:28:47	1587.0	369	LSE
06/02/2020	14:28:47	1587.0	20	LSE
06/02/2020	14:29:28	1587.0	80	LSE
06/02/2020	14:29:28	1587.0	400	LSE
06/02/2020	14:29:28	1587.0	37	LSE
06/02/2020	14:30:01	1586.5	266	LSE
06/02/2020	14:30:12	1586.0	2	LSE
06/02/2020	14:30:28	1585.5	220	LSE
06/02/2020	14:30:57	1586.0	400	LSE
06/02/2020	14:30:57	1586.0	52	LSE
06/02/2020	14:32:01	1586.0	126	LSE
06/02/2020	14:32:02	1586.0	164	LSE
06/02/2020	14:33:31	1585.5	50	LSE
06/02/2020	14:33:31	1585.5	250	LSE
06/02/2020	14:33:31	1585.5	250	LSE
06/02/2020	14:33:31	1585.5	349	LSE
06/02/2020	14:33:31	1585.5	213	LSE
06/02/2020	14:34:27	1584.0	197	LSE
06/02/2020	14:35:22	1584.5	100	LSE
06/02/2020	14:36:42	1586.5	400	LSE
06/02/2020	14:36:42	1586.5	235	LSE
06/02/2020	14:36:44	1586.0	35	LSE
06/02/2020	14:38:10	1587.5	289	LSE
06/02/2020	14:38:45	1588.0	400	LSE
06/02/2020	14:38:45	1588.0	73	LSE
06/02/2020	14:38:45	1588.0	250	LSE
06/02/2020	14:38:45	1588.0	250	LSE
06/02/2020	14:38:45	1588.0	210	LSE
06/02/2020	14:38:45	1588.0	265	LSE
06/02/2020	14:38:45	1588.0	133	LSE
06/02/2020	14:39:01	1587.5	290	LSE
06/02/2020	14:39:43	1588.0	212	LSE
06/02/2020	14:39:55	1587.0	292	LSE
06/02/2020	14:39:55	1587.0	230	LSE
06/02/2020	14:39:55	1587.0	308	LSE
06/02/2020	14:40:16	1586.0	103	LSE
06/02/2020	14:40:16	1586.0	192	LSE
06/02/2020	14:40:53	1586.5	206	LSE
06/02/2020	14:41:15	1587.0	78	LSE
06/02/2020	14:41:17	1587.0	200	LSE
06/02/2020	14:41:17	1587.0	970	LSE
06/02/2020	14:41:17	1587.0	105	LSE
06/02/2020	14:42:16	1587.0	271	LSE
06/02/2020	14:42:16	1587.0	73	LSE
06/02/2020	14:42:16	1587.0	150	LSE
06/02/2020	14:42:17	1587.0	151	LSE
06/02/2020	14:43:13	1587.5	208	LSE
06/02/2020	14:43:15	1588.0	232	LSE
06/02/2020	14:43:15	1588.0	400	LSE
06/02/2020	14:43:15	1588.0	250	LSE
06/02/2020	14:43:15	1588.0	179	LSE
06/02/2020	14:43:15	1588.0	415	LSE
06/02/2020	14:44:23	1589.0	250	LSE
06/02/2020	14:44:23	1589.0	73	LSE
06/02/2020	14:44:23	1589.0	117	LSE
06/02/2020	14:44:26	1588.5	269	LSE
06/02/2020	14:44:26	1588.5	93	LSE
06/02/2020	14:45:27	1588.5	400	LSE
06/02/2020	14:45:27	1588.5	12	LSE
06/02/2020	14:46:29	1587.5	237	LSE
06/02/2020	14:48:11	1588.0	140	LSE
06/02/2020	14:48:11	1588.0	250	LSE
06/02/2020	14:48:11	1588.0	194	LSE
06/02/2020	14:50:22	1586.5	183	LSE
06/02/2020	14:50:23	1586.5	14	LSE
06/02/2020	14:50:23	1586.5	400	LSE
06/02/2020	14:50:23	1586.5	11	LSE
06/02/2020	14:52:57	1588.0	670	LSE
06/02/2020	14:52:57	1588.0	319	LSE
06/02/2020	14:53:07	1588.0	247	LSE
06/02/2020	14:53:23	1588.5	309	LSE
06/02/2020	14:53:23	1588.5	400	LSE
06/02/2020	14:53:23	1588.5	250	LSE
06/02/2020	14:53:23	1588.5	204	LSE
06/02/2020	14:53:23	1588.5	145	LSE
06/02/2020	14:53:23	1588.5	24	LSE
06/02/2020	14:53:23	1588.5	400	LSE
06/02/2020	14:53:23	1588.5	106	LSE
06/02/2020	14:53:23	1588.5	131	LSE
06/02/2020	14:53:45	1588.0	180	LSE
06/02/2020	14:54:18	1587.0	400	LSE
06/02/2020	14:54:18	1587.0	96	LSE
06/02/2020	14:54:59	1586.5	113	LSE
06/02/2020	14:55:00	1586.5	197	LSE
06/02/2020	14:55:31	1587.0	281	LSE
06/02/2020	14:55:31	1587.0	170	LSE
06/02/2020	14:55:31	1587.0	172	LSE
06/02/2020	14:56:13	1587.5	49	LSE
06/02/2020	14:56:13	1587.5	99	LSE
06/02/2020	14:56:13	1587.5	141	LSE
06/02/2020	14:56:13	1587.5	85	LSE
06/02/2020	14:56:13	1587.5	648	LSE
06/02/2020	14:56:13	1587.5	92	LSE
06/02/2020	14:56:43	1587.5	321	LSE
06/02/2020	14:56:44	1587.5	867	LSE
06/02/2020	14:56:44	1587.5	240	LSE
06/02/2020	14:56:44	1587.5	294	LSE
06/02/2020	14:58:08	1585.0	149	LSE
06/02/2020	14:58:22	1585.0	400	LSE
06/02/2020	14:58:22	1585.0	32	LSE
06/02/2020	14:58:22	1585.0	400	LSE
06/02/2020	14:58:47	1584.5	298	LSE
06/02/2020	14:58:47	1584.5	402	LSE
06/02/2020	14:58:47	1584.5	82	LSE
06/02/2020	14:59:37	1584.5	150	LSE
06/02/2020	14:59:37	1584.5	150	LSE
06/02/2020	14:59:37	1584.5	288	LSE
06/02/2020	14:59:37	1584.5	112	LSE
06/02/2020	14:59:37	1584.5	250	LSE
06/02/2020	14:59:37	1584.5	194	LSE
06/02/2020	14:59:59	1585.5	93	LSE
06/02/2020	15:00:03	1585.5	179	LSE
06/02/2020	15:00:19	1585.0	155	LSE
06/02/2020	15:00:19	1585.0	400	LSE
06/02/2020	15:00:19	1585.0	29	LSE
06/02/2020	15:01:30	1585.5	312	LSE
06/02/2020	15:01:30	1585.5	400	LSE
06/02/2020	15:01:30	1585.5	411	LSE
06/02/2020	15:01:33	1585.0	185	LSE
06/02/2020	15:02:20	1585.0	204	LSE
06/02/2020	15:02:41	1585.0	295	LSE
06/02/2020	15:04:22	1584.5	359	LSE
06/02/2020	15:04:54	1585.0	250	LSE
06/02/2020	15:04:54	1585.0	250	LSE
06/02/2020	15:04:54	1585.0	250	LSE
06/02/2020	15:04:54	1585.0	323	LSE
06/02/2020	15:05:00	1585.0	400	LSE
06/02/2020	15:05:00	1585.0	134	LSE
06/02/2020	15:05:06	1585.0	304	LSE
06/02/2020	15:05:12	1585.0	665	LSE
06/02/2020	15:05:13	1585.0	198	LSE
06/02/2020	15:05:53	1584.5	400	LSE
06/02/2020	15:05:53	1584.5	133	LSE
06/02/2020	15:06:45	1584.5	538	LSE
06/02/2020	15:06:45	1584.5	250	LSE
06/02/2020	15:06:45	1584.5	249	LSE
06/02/2020	15:07:44	1584.5	268	LSE
06/02/2020	15:08:45	1586.0	293	LSE
06/02/2020	15:08:45	1586.0	150	LSE
06/02/2020	15:08:45	1586.0	581	LSE
06/02/2020	15:08:45	1586.0	68	LSE
06/02/2020	15:08:45	1586.0	86	LSE
06/02/2020	15:08:53	1585.5	114	LSE
06/02/2020	15:08:53	1586.0	400	LSE
06/02/2020	15:08:53	1586.0	177	LSE
06/02/2020	15:10:54	1586.0	312	LSE
06/02/2020	15:11:02	1586.0	250	LSE
06/02/2020	15:11:02	1586.0	77	LSE
06/02/2020	15:13:35	1586.5	296	LSE
06/02/2020	15:13:43	1586.5	400	LSE
06/02/2020	15:13:43	1586.5	250	LSE
06/02/2020	15:15:06	1588.0	400	LSE
06/02/2020	15:15:06	1588.0	750	LSE
06/02/2020	15:15:06	1588.0	400	LSE
06/02/2020	15:15:06	1588.0	532	LSE
06/02/2020	15:15:06	1588.0	218	LSE
06/02/2020	15:15:06	1588.0	400	LSE
06/02/2020	15:15:06	1588.0	144	LSE
06/02/2020	15:15:06	1588.0	400	LSE
06/02/2020	15:15:06	1588.0	429	LSE
06/02/2020	15:15:15	1587.5	286	LSE
06/02/2020	15:16:04	1587.0	333	LSE
06/02/2020	15:17:42	1589.0	400	LSE
06/02/2020	15:17:42	1589.0	670	LSE
06/02/2020	15:17:42	1589.0	250	LSE
06/02/2020	15:17:42	1589.0	250	LSE
06/02/2020	15:17:42	1589.0	604	LSE
06/02/2020	15:18:07	1588.5	345	LSE
06/02/2020	15:18:14	1588.5	250	LSE
06/02/2020	15:18:14	1588.5	225	LSE
06/02/2020	15:18:14	1588.5	126	LSE
06/02/2020	15:20:05	1588.0	243	LSE
06/02/2020	15:21:22	1588.0	245	LSE
06/02/2020	15:21:42	1588.0	6	LSE
06/02/2020	15:21:42	1588.0	344	LSE
06/02/2020	15:21:42	1588.0	400	LSE
06/02/2020	15:21:42	1588.0	506	LSE
06/02/2020	15:22:00	1588.0	46	LSE
06/02/2020	15:22:00	1588.0	202	LSE
06/02/2020	15:22:07	1588.0	161	LSE
06/02/2020	15:22:07	1588.0	227	LSE
06/02/2020	15:22:07	1588.0	23	LSE
06/02/2020	15:22:07	1588.0	400	LSE
06/02/2020	15:22:07	1588.0	250	LSE
06/02/2020	15:22:07	1588.0	254	LSE
06/02/2020	15:22:07	1588.0	52	LSE
06/02/2020	15:22:07	1588.0	69	LSE
06/02/2020	15:22:07	1588.0	376	LSE
06/02/2020	15:23:02	1589.0	170	LSE
06/02/2020	15:23:34	1588.5	250	LSE
06/02/2020	15:24:22	1589.0	385	LSE
06/02/2020	15:24:22	1589.0	364	LSE
06/02/2020	15:24:22	1589.0	211	LSE
06/02/2020	15:24:40	1588.5	305	LSE
06/02/2020	15:24:40	1588.5	250	LSE
06/02/2020	15:24:40	1588.5	250	LSE
06/02/2020	15:24:40	1588.5	400	LSE
06/02/2020	15:24:55	1588.5	444	LSE
06/02/2020	15:24:55	1588.5	320	LSE
06/02/2020	15:25:18	1588.0	301	LSE
06/02/2020	15:25:18	1588.0	334	LSE
06/02/2020	15:26:11	1587.5	152	LSE
06/02/2020	15:26:11	1587.5	185	LSE
06/02/2020	15:26:35	1587.0	159	LSE
06/02/2020	15:27:41	1586.5	12	LSE
06/02/2020	15:28:06	1586.0	107	LSE
06/02/2020	15:28:18	1586.5	91	LSE
06/02/2020	15:28:18	1586.5	112	LSE
06/02/2020	15:28:18	1586.5	154	LSE
06/02/2020	15:28:18	1586.5	202	LSE
06/02/2020	15:28:18	1586.5	208	LSE
06/02/2020	15:29:42	1588.0	400	LSE
06/02/2020	15:29:42	1588.0	672	LSE
06/02/2020	15:29:56	1588.0	317	LSE
06/02/2020	15:30:02	1588.0	250	LSE
06/02/2020	15:30:02	1588.0	122	LSE
06/02/2020	15:30:59	1588.5	572	LSE
06/02/2020	15:31:00	1588.5	197	LSE
06/02/2020	15:31:40	1589.0	250	LSE
06/02/2020	15:31:40	1589.0	400	LSE
06/02/2020	15:31:40	1589.0	196	LSE
06/02/2020	15:31:40	1589.0	225	LSE
06/02/2020	15:31:57	1589.5	262	LSE
06/02/2020	15:31:57	1589.5	188	LSE
06/02/2020	15:31:57	1589.5	34	LSE
06/02/2020	15:31:57	1589.5	112	LSE
06/02/2020	15:32:57	1589.5	152	LSE
06/02/2020	15:33:56	1589.5	65	LSE
06/02/2020	15:33:58	1589.5	250	LSE
06/02/2020	15:33:58	1589.5	126	LSE
06/02/2020	15:34:33	1589.0	167	LSE
06/02/2020	15:34:33	1589.0	26	LSE
06/02/2020	15:34:33	1589.0	214	LSE
06/02/2020	15:34:33	1589.0	587	LSE
06/02/2020	15:36:15	1588.5	38	LSE
06/02/2020	15:36:15	1588.5	400	LSE
06/02/2020	15:36:15	1588.5	250	LSE
06/02/2020	15:36:15	1588.5	93	LSE
06/02/2020	15:38:54	1589.5	250	LSE
06/02/2020	15:38:55	1589.5	250	LSE
06/02/2020	15:38:55	1589.5	400	LSE
06/02/2020	15:38:55	1589.5	150	LSE
06/02/2020	15:39:12	1589.5	400	LSE
06/02/2020	15:39:12	1589.5	144	LSE
06/02/2020	15:39:15	1589.0	329	LSE
06/02/2020	15:39:15	1589.0	400	LSE
06/02/2020	15:39:15	1589.0	1,000	LSE
06/02/2020	15:39:17	1589.0	397	LSE
06/02/2020	15:39:25	1589.5	234	LSE
06/02/2020	15:39:25	1589.5	250	LSE
06/02/2020	15:39:25	1589.5	250	LSE
06/02/2020	15:39:34	1589.5	516	LSE
06/02/2020	15:39:34	1589.5	107	LSE
06/02/2020	15:39:48	1589.5	400	LSE
06/02/2020	15:39:48	1589.5	117	LSE
06/02/2020	15:41:04	1590.0	185	LSE
06/02/2020	15:41:04	1590.0	20	LSE
06/02/2020	15:41:04	1590.0	375	LSE
06/02/2020	15:41:04	1590.0	155	LSE
06/02/2020	15:41:41	1589.5	327	LSE
06/02/2020	15:41:46	1589.5	400	LSE
06/02/2020	15:41:46	1589.5	250	LSE
06/02/2020	15:41:46	1589.5	250	LSE
06/02/2020	15:41:46	1589.5	169	LSE
06/02/2020	15:41:46	1589.5	215	LSE
06/02/2020	15:41:46	1589.5	448	LSE
06/02/2020	15:43:07	1589.5	150	LSE
06/02/2020	15:43:07	1589.5	540	LSE
06/02/2020	15:43:07	1589.5	250	LSE
06/02/2020	15:43:07	1589.5	250	LSE
06/02/2020	15:45:39	1590.0	433	LSE
06/02/2020	15:45:39	1590.0	270	LSE
06/02/2020	15:45:39	1590.0	740	LSE
06/02/2020	15:45:39	1590.0	893	LSE
06/02/2020	15:47:34	1590.0	361	LSE
06/02/2020	15:47:35	1590.5	254	LSE
06/02/2020	15:47:35	1590.5	100	LSE
06/02/2020	15:47:35	1590.5	222	LSE
06/02/2020	15:47:35	1590.5	103	LSE
06/02/2020	15:47:35	1590.5	471	LSE
06/02/2020	15:47:35	1590.5	489	LSE
06/02/2020	15:47:35	1590.5	229	LSE
06/02/2020	15:47:35	1590.5	155	LSE
06/02/2020	15:47:35	1590.5	676	LSE
06/02/2020	15:47:35	1590.5	324	LSE
06/02/2020	15:47:37	1590.5	300	LSE
06/02/2020	15:47:37	1590.5	32	LSE
06/02/2020	15:47:37	1590.5	493	LSE
06/02/2020	15:48:16	1590.5	75	LSE
06/02/2020	15:49:30	1590.5	227	LSE
06/02/2020	15:49:30	1590.5	501	LSE
06/02/2020	15:49:30	1590.5	293	LSE
06/02/2020	15:50:10	1590.5	381	LSE
06/02/2020	15:50:10	1590.5	400	LSE
06/02/2020	15:50:10	1590.5	250	LSE
06/02/2020	15:50:10	1590.5	250	LSE
06/02/2020	15:50:10	1590.5	140	LSE
06/02/2020	15:50:10	1590.5	277	LSE
06/02/2020	15:50:49	1591.0	177	LSE
06/02/2020	15:51:46	1591.0	138	LSE
06/02/2020	15:51:46	1591.0	112	LSE
06/02/2020	15:51:46	1591.0	250	LSE
06/02/2020	15:51:46	1591.0	400	LSE
06/02/2020	15:51:46	1591.0	309	LSE
06/02/2020	15:52:41	1591.5	18	LSE
06/02/2020	15:52:47	1591.5	250	LSE
06/02/2020	15:52:47	1591.5	250	LSE
06/02/2020	15:52:47	1591.5	400	LSE
06/02/2020	15:52:47	1591.5	250	LSE
06/02/2020	15:52:47	1591.5	800	LSE
06/02/2020	15:52:48	1591.5	400	LSE
06/02/2020	15:52:48	1591.5	250	LSE
06/02/2020	15:52:49	1591.5	250	LSE
06/02/2020	15:52:49	1591.5	250	LSE
06/02/2020	15:52:49	1591.5	115	LSE
06/02/2020	15:52:49	1591.5	336	LSE
06/02/2020	15:53:43	1591.0	448	LSE
06/02/2020	15:53:43	1591.0	400	LSE
06/02/2020	15:53:43	1591.0	26	LSE
06/02/2020	15:55:12	1592.0	141	LSE
06/02/2020	15:55:12	1592.0	250	LSE
06/02/2020	15:55:12	1592.0	761	LSE
06/02/2020	15:55:12	1592.0	740	LSE
06/02/2020	15:56:13	1592.0	315	LSE
06/02/2020	15:57:17	1592.0	380	LSE
06/02/2020	15:57:17	1592.0	250	LSE
06/02/2020	15:57:17	1592.0	250	LSE
06/02/2020	15:57:17	1592.0	400	LSE
06/02/2020	15:57:17	1592.0	650	LSE
06/02/2020	15:57:17	1592.0	650	LSE
06/02/2020	15:57:17	1592.0	55	LSE
06/02/2020	15:57:17	1592.0	322	LSE
06/02/2020	15:57:17	1592.0	100	LSE
06/02/2020	15:57:40	1592.0	161	LSE
06/02/2020	15:57:40	1592.0	89	LSE
06/02/2020	15:57:40	1592.0	18	LSE
06/02/2020	15:57:40	1592.0	303	LSE
06/02/2020	15:57:40	1592.0	65	LSE
06/02/2020	15:57:40	1592.0	211	LSE
06/02/2020	15:59:58	1592.0	129	LSE
06/02/2020	15:59:58	1592.0	78	LSE
06/02/2020	15:59:58	1592.0	276	LSE
06/02/2020	16:00:30	1592.0	190	LSE
06/02/2020	16:00:30	1592.0	60	LSE
06/02/2020	16:00:30	1592.0	250	LSE
06/02/2020	16:00:33	1592.0	363	LSE
06/02/2020	16:00:33	1592.0	250	LSE
06/02/2020	16:00:33	1592.0	20	LSE
06/02/2020	16:01:09	1592.0	765	LSE
06/02/2020	16:01:09	1592.0	14	LSE
06/02/2020	16:01:09	1592.0	250	LSE
06/02/2020	16:01:09	1592.0	227	LSE
06/02/2020	16:02:28	1592.0	446	LSE
06/02/2020	16:02:35	1592.5	400	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:02:35	1592.5	569	LSE
06/02/2020	16:02:35	1592.5	400	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:02:35	1592.5	569	LSE
06/02/2020	16:02:35	1592.5	250	LSE
06/02/2020	16:03:32	1592.0	431	LSE
06/02/2020	16:03:32	1592.0	400	LSE
06/02/2020	16:03:32	1592.0	250	LSE
06/02/2020	16:03:32	1592.0	250	LSE
06/02/2020	16:03:32	1592.0	239	LSE
06/02/2020	16:03:32	1592.0	141	LSE
06/02/2020	16:03:42	1591.5	171	LSE
06/02/2020	16:03:42	1591.5	359	LSE
06/02/2020	16:03:42	1591.0	648	LSE
06/02/2020	16:03:42	1591.0	454	LSE
06/02/2020	16:03:56	1591.0	837	LSE
06/02/2020	16:03:56	1591.0	49	LSE
06/02/2020	16:03:56	1591.0	2,173	LSE
06/02/2020	16:03:58	1590.5	400	LSE
06/02/2020	16:03:58	1590.5	13	LSE
06/02/2020	16:04:00	1590.0	308	LSE
06/02/2020	16:04:54	1590.5	400	LSE
06/02/2020	16:04:54	1590.5	584	LSE
06/02/2020	16:04:54	1590.5	250	LSE
06/02/2020	16:04:54	1590.5	250	LSE
06/02/2020	16:04:54	1590.5	400	LSE
06/02/2020	16:04:54	1590.5	584	LSE
06/02/2020	16:04:54	1590.5	150	LSE
06/02/2020	16:04:54	1590.5	188	LSE
06/02/2020	16:05:39	1590.5	501	LSE
06/02/2020	16:06:17	1591.0	279	LSE
06/02/2020	16:06:17	1591.0	5,121	LSE
06/02/2020	16:06:17	1591.0	400	LSE
06/02/2020	16:06:17	1591.0	711	LSE
06/02/2020	16:06:17	1591.0	431	LSE
06/02/2020	16:06:17	1591.0	409	LSE
06/02/2020	16:06:17	1591.0	34	LSE
06/02/2020	16:06:17	1591.0	199	LSE
06/02/2020	16:06:35	1591.0	250	LSE
06/02/2020	16:06:35	1591.0	49	LSE
06/02/2020	16:06:38	1591.5	15	LSE
06/02/2020	16:06:38	1591.5	331	LSE
06/02/2020	16:07:24	1591.5	400	LSE
06/02/2020	16:08:08	1591.5	100	LSE
06/02/2020	16:08:08	1591.5	500	LSE
06/02/2020	16:08:08	1591.5	250	LSE
06/02/2020	16:08:08	1591.5	250	LSE
06/02/2020	16:08:08	1591.5	400	LSE
06/02/2020	16:08:08	1591.5	2	LSE
06/02/2020	16:08:08	1591.5	250	LSE
06/02/2020	16:08:08	1591.5	120	LSE
06/02/2020	16:08:08	1591.5	400	LSE
06/02/2020	16:08:08	1591.5	240	LSE
06/02/2020	16:08:08	1591.5	170	LSE
06/02/2020	16:08:23	1591.0	316	LSE
06/02/2020	16:08:43	1591.0	133	LSE
06/02/2020	16:09:23	1591.0	133	LSE
06/02/2020	16:09:23	1591.5	130	LSE
06/02/2020	16:09:23	1591.5	250	LSE
06/02/2020	16:09:23	1591.5	250	LSE
06/02/2020	16:09:23	1591.5	124	LSE
06/02/2020	16:09:23	1591.5	200	LSE
06/02/2020	16:10:41	1592.0	400	LSE
06/02/2020	16:11:58	1592.5	400	LSE
06/02/2020	16:11:58	1592.5	15	LSE
06/02/2020	16:11:58	1592.5	400	LSE
06/02/2020	16:11:58	1592.5	330	LSE
06/02/2020	16:14:25	1593.5	250	LSE
06/02/2020	16:14:25	1593.5	72	LSE
06/02/2020	16:14:25	1593.5	400	LSE
06/02/2020	16:14:25	1593.5	250	LSE
06/02/2020	16:14:25	1593.5	240	LSE
06/02/2020	16:14:25	1593.5	292	LSE
06/02/2020	16:14:32	1593.5	161	LSE
06/02/2020	16:15:46	1593.5	171	LSE
06/02/2020	16:15:46	1593.5	400	LSE
06/02/2020	16:15:46	1593.5	674	LSE
06/02/2020	16:17:00	1593.0	380	LSE
06/02/2020	16:17:00	1593.0	26	LSE
06/02/2020	16:17:00	1593.0	774	LSE
06/02/2020	16:17:00	1593.0	143	LSE
06/02/2020	16:17:00	1593.0	241	LSE
06/02/2020	16:17:17	1592.5	196	LSE
06/02/2020	16:17:25	1592.0	250	LSE
06/02/2020	16:17:25	1592.0	250	LSE
06/02/2020	16:17:26	1592.0	400	LSE
06/02/2020	16:17:26	1592.0	250	LSE
06/02/2020	16:17:26	1592.0	155	LSE
06/02/2020	16:17:28	1592.0	166	LSE
06/02/2020	16:18:47	1591.5	83	LSE
06/02/2020	16:19:16	1591.5	243	LSE
06/02/2020	16:19:32	1591.5	287	LSE
06/02/2020	16:20:27	1591.5	250	LSE
06/02/2020	16:20:27	1591.5	250	LSE
06/02/2020	16:20:27	1591.5	250	LSE
06/02/2020	16:20:27	1591.5	845	LSE
06/02/2020	16:20:56	1591.0	370	LSE
06/02/2020	16:21:01	1591.5	12	LSE
06/02/2020	16:21:01	1591.5	206	LSE
06/02/2020	16:21:01	1591.5	128	LSE
06/02/2020	16:21:01	1591.5	45	LSE
06/02/2020	16:21:01	1591.5	400	LSE
06/02/2020	16:21:01	1591.5	155	LSE
06/02/2020	16:21:01	1591.5	230	LSE
06/02/2020	16:21:20	1591.5	237	LSE
06/02/2020	16:22:02	1591.5	105	LSE
06/02/2020	16:22:02	1591.5	113	LSE
06/02/2020	16:22:02	1591.5	55	LSE
06/02/2020	16:22:31	1591.0	62	LSE
06/02/2020	16:22:32	1591.0	141	LSE
06/02/2020	16:22:32	1591.0	105	LSE
06/02/2020	16:22:32	1591.0	248	LSE
06/02/2020	16:22:32	1591.0	225	LSE
06/02/2020	16:22:36	1591.0	604	LSE
06/02/2020	16:22:36	1591.0	278	LSE
06/02/2020	16:22:37	1591.0	168	LSE
06/02/2020	16:23:32	1592.0	662	LSE
06/02/2020	16:23:33	1592.0	100	LSE
06/02/2020	16:23:46	1592.5	794	LSE
06/02/2020	16:23:46	1592.5	64	LSE
06/02/2020	16:23:46	1592.5	400	LSE
06/02/2020	16:23:46	1592.5	42	LSE
06/02/2020	16:24:21	1592.0	365	LSE
06/02/2020	16:24:27	1592.0	160	LSE
06/02/2020	16:24:55	1591.5	191	LSE
06/02/2020	16:24:55	1591.5	250	LSE
06/02/2020	16:24:55	1591.5	72	LSE
06/02/2020	16:24:55	1591.5	167	LSE
06/02/2020	16:25:18	1592.0	245	LSE
06/02/2020	16:25:18	1592.0	250	LSE
06/02/2020	16:25:18	1592.0	825	LSE
06/02/2020	16:25:18	1592.0	267	LSE
06/02/2020	16:25:18	1592.0	10	LSE
06/02/2020	16:25:18	1592.0	150	LSE
06/02/2020	16:25:18	1592.0	43	LSE
06/02/2020	16:25:18	1591.5	250	LSE
06/02/2020	16:25:18	1591.5	250	LSE
06/02/2020	16:25:18	1591.5	250	LSE
06/02/2020	16:25:18	1591.5	237	LSE
06/02/2020	16:25:18	1591.5	337	LSE
06/02/2020	16:26:58	1591.0	16	LSE
06/02/2020	16:26:58	1591.0	400	LSE
06/02/2020	16:26:58	1591.0	88	LSE
06/02/2020	16:26:58	1591.0	126	LSE
06/02/2020	16:27:33	1590.5	2	LSE
06/02/2020	16:27:33	1590.5	239	LSE
06/02/2020	16:28:45	1590.5	391	LSE
06/02/2020	16:28:46	1590.5	400	LSE
06/02/2020	16:29:04	1589.5	50	LSE
06/02/2020	16:29:09	1589.5	109	LSE
06/02/2020	16:29:55	1591.5	201	LSE
06/02/2020	16:29:55	1591.5	149	LSE
06/02/2020	16:29:55	1591.5	155	LSE
06/02/2020	16:35:27	1592.5	4,352	LSE
06/02/2020	16:35:27	1592.5	157	LSE
06/02/2020	16:35:27	1592.5	215	LSE
06/02/2020	16:35:27	1592.5	7,334	LSE
06/02/2020	16:35:27	1592.5	4,951	LSE
06/02/2020	16:35:27	1592.5	2,160	LSE
06/02/2020	16:35:27	1592.5	4,667	LSE
06/02/2020	16:35:27	1592.5	29,917	LSE
06/02/2020	16:35:27	1592.5	6,835	LSE
06/02/2020	16:35:27	1592.5	5,689	LSE
06/02/2020	16:35:27	1592.5	2,493	LSE
06/02/2020	16:35:27	1592.5	7,500	LSE
06/02/2020	16:35:27	1592.5	675	LSE
06/02/2020	16:35:27	1592.5	2,169	LSE
06/02/2020	16:35:27	1592.5	6,658	LSE
06/02/2020	16:35:27	1592.5	8,300	LSE
06/02/2020	16:35:27	1592.5	14,768	LSE
06/02/2020	16:35:27	1592.5	8,800	LSE
06/02/2020	16:35:27	1592.5	924	LSE
06/02/2020	16:35:27	1592.5	1,256	LSE
06/02/2020	16:35:27	1592.5	2,650	LSE
06/02/2020	16:35:27	1592.5	8,175	LSE
06/02/2020	16:35:27	1592.5	477	LSE
06/02/2020	16:35:27	1592.5	871	LSE
06/02/2020	16:35:27	1592.5	3,022	LSE
06/02/2020	16:35:27	1592.5	4,035	LSE
06/02/2020	16:35:27	1592.5	28,729	LSE
06/02/2020	16:35:27	1592.5	505	LSE
06/02/2020	16:35:27	1592.5	2,649	LSE
06/02/2020	16:35:27	1592.5	4,248	LSE

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSKKABBOBKDOBK

Date		Source	Headline
8th May 2024	12:05 pm	RNS	Director/PDMR Shareholding
1st May 2024	7:00 am	RNS	Total Voting Rights
10th Apr 2024	4:22 pm	RNS	Director/PDMR Shareholding
9th Apr 2024	2:31 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	9:37 am	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Notification of Closed Period
19th Mar 2024	11:00 am	RNS	SSEN Transmission welcomes â€˜Beyond 2030â€™ plan
19th Mar 2024	7:01 am	RNS	Director Declaration
12th Mar 2024	1:25 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	1:53 pm	RNS	Additional Listing
1st Mar 2024	7:00 am	RNS	Total Voting Rights
29th Feb 2024	2:55 pm	RNS	Block Listing Six Monthly Return
14th Feb 2024	1:34 pm	RNS	Scrip Alternative
8th Feb 2024	7:00 am	RNS	Q3 Trading Statement
7th Feb 2024	4:53 pm	RNS	Director/PDMR Shareholding
1st Feb 2024	3:06 pm	RNS	Total Voting Rights
18th Jan 2024	12:30 pm	RNS	Scrip Alternative
17th Jan 2024	2:40 pm	RNS	Holding(s) in Company
10th Jan 2024	4:21 pm	RNS	Holding(s) in Company
9th Jan 2024	12:34 pm	RNS	SSEN TRANSMISSION BOND - CORRECTION
9th Jan 2024	9:01 am	RNS	SSEN TRANSMISSION ISSUES NEW Â£500m GREEN BOND
9th Jan 2024	8:56 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
27th Dec 2023	12:57 pm	RNS	Director/PDMR Shareholding
18th Dec 2023	7:00 am	RNS	Change of Registrar
11th Dec 2023	4:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	1:59 pm	RNS	Total Voting Rights
30th Nov 2023	3:33 pm	RNS	Director/PDMR Shareholding
29th Nov 2023	3:59 pm	RNS	Director/PDMR Shareholding
16th Nov 2023	2:11 pm	RNS	Interim Dividend Timetable
15th Nov 2023	7:00 am	RNS	Half-year Report
9th Nov 2023	3:21 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:46 am	RNS	Total Voting Rights
11th Oct 2023	2:15 pm	RNS	Director/PDMR Shareholding
4th Oct 2023	7:00 am	RNS	Notification of Closed Period
3rd Oct 2023	3:55 pm	RNS	Director/PDMR Shareholding
3rd Oct 2023	1:10 pm	RNS	Directorate Change
2nd Oct 2023	11:14 am	RNS	Total Voting Rights
27th Sep 2023	4:35 pm	RNS	Director/PDMR Shareholding
22nd Sep 2023	2:08 pm	RNS	Director/PDMR Shareholding
12th Sep 2023	10:49 am	RNS	Additional Listing
11th Sep 2023	3:18 pm	RNS	Director/PDMR Shareholding
8th Sep 2023	8:35 am	RNS	UK Contracts for Difference Allocation Round 5
1st Sep 2023	7:00 am	RNS	Block Listing Six Monthly Return
1st Sep 2023	7:00 am	RNS	Total Voting Rights
29th Aug 2023	4:53 pm	RNS	Scrip Alternative
29th Aug 2023	4:45 pm	RNS	SSE Issues Eur750m Green Bond

Latest Share Chat

SSE Regulatory News (SSE)

Share Price Information for SSE (SSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account